243,800€
0,56%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 242,65 | 244,25 | 241,10 | 243,55 | 0,45% | 50,00 |
| 04.11.2024 | 241,85 | 243,50 | 240,10 | 242,45 | -0,12% | 22,00 |
| 01.11.2024 | 240,00 | 243,85 | 240,00 | 242,75 | 1,12% | 120,00 |
| 31.10.2024 | 243,55 | 244,45 | 238,00 | 240,05 | -1,52% | - |
| 30.10.2024 | 236,80 | 246,55 | 234,65 | 243,75 | 2,98% | 65,00 |
| 29.10.2024 | 237,60 | 239,05 | 235,10 | 236,70 | -0,34% | - |
| 28.10.2024 | 235,60 | 238,70 | 235,60 | 237,50 | 0,98% | 43,00 |
| 25.10.2024 | 236,00 | 237,55 | 235,15 | 235,20 | -0,70% | - |
| 24.10.2024 | 237,70 | 237,80 | 235,60 | 236,85 | -0,23% | - |
| 23.10.2024 | 238,00 | 239,20 | 237,05 | 237,40 | 0,00% | - |
| 22.10.2024 | 238,95 | 239,10 | 235,40 | 237,40 | -0,25% | 8,00 |
| 21.10.2024 | 240,25 | 241,90 | 238,00 | 238,00 | -0,94% | 4,00 |
| 18.10.2024 | 240,65 | 241,20 | 239,35 | 240,25 | -0,12% | - |
| 17.10.2024 | 240,15 | 242,25 | 239,05 | 240,55 | 0,12% | - |
| 16.10.2024 | 240,00 | 241,80 | 238,50 | 240,25 | 0,04% | 123,00 |
| 15.10.2024 | 239,50 | 242,90 | 238,75 | 240,15 | 0,27% | - |
| 14.10.2024 | 238,00 | 240,15 | 237,10 | 239,50 | 0,84% | 66,00 |
| 11.10.2024 | 234,85 | 238,50 | 234,05 | 237,50 | 0,93% | 2,00 |
| 10.10.2024 | 235,80 | 236,15 | 233,45 | 235,30 | -0,34% | - |
| 09.10.2024 | 232,90 | 236,70 | 231,80 | 236,10 | 1,11% | - |
| 08.10.2024 | 234,65 | 235,75 | 231,10 | 233,50 | -0,49% | 23,00 |
| 07.10.2024 | 235,35 | 237,05 | 232,00 | 234,65 | -0,04% | 10,00 |
| 04.10.2024 | 235,70 | 239,55 | 233,65 | 234,75 | -0,25% | 27,00 |
| 03.10.2024 | 237,10 | 237,50 | 233,50 | 235,35 | -0,74% | 15,00 |
| 02.10.2024 | 236,15 | 237,55 | 233,80 | 237,10 | 0,42% | 32,00 |
| 01.10.2024 | 235,40 | 236,80 | 233,75 | 236,10 | 0,34% | 4,00 |
| 30.09.2024 | 236,30 | 236,40 | 232,65 | 235,30 | -0,23% | 194,00 |
| 27.09.2024 | 234,45 | 239,70 | 234,05 | 235,85 | 0,58% | 30,00 |
| 26.09.2024 | 231,85 | 235,60 | 231,55 | 234,50 | 1,14% | - |
| 25.09.2024 | 231,25 | 233,25 | 229,75 | 231,85 | 0,22% | - |
| 24.09.2024 | 230,95 | 232,80 | 229,85 | 231,35 | 0,22% | - |
| 23.09.2024 | 227,60 | 231,15 | 227,60 | 230,85 | 1,32% | 22,00 |
| 20.09.2024 | 226,20 | 231,40 | 226,20 | 227,85 | -1,32% | 4,00 |
| 19.09.2024 | 227,50 | 232,00 | 227,40 | 230,90 | 1,34% | 130,00 |
| 18.09.2024 | 229,25 | 230,25 | 227,20 | 227,85 | -0,57% | 10,00 |
| 17.09.2024 | 229,15 | 232,25 | 228,55 | 229,15 | -0,04% | 51,00 |
| 16.09.2024 | 227,35 | 229,60 | 226,30 | 229,25 | 0,75% | 2,00 |
| 13.09.2024 | 223,90 | 227,75 | 223,70 | 227,55 | 1,54% | - |
| 12.09.2024 | 224,40 | 225,10 | 221,55 | 224,10 | -0,13% | 10,00 |
| 11.09.2024 | 224,80 | 226,00 | 219,40 | 224,40 | -0,20% | - |
| 10.09.2024 | 223,60 | 225,75 | 222,60 | 224,85 | 0,58% | 20,00 |
| 09.09.2024 | 219,60 | 223,90 | 219,60 | 223,55 | 1,71% | - |
| 06.09.2024 | 218,75 | 221,90 | 217,40 | 219,80 | 0,53% | 114,00 |
| 05.09.2024 | 220,85 | 221,75 | 217,70 | 218,65 | -1,06% | - |
| 04.09.2024 | 226,20 | 228,20 | 219,35 | 221,00 | -2,21% | - |
| 03.09.2024 | 228,60 | 229,90 | 225,00 | 226,00 | -1,14% | 18,00 |
| 02.09.2024 | 228,85 | 229,55 | 228,10 | 228,60 | -0,33% | 10,00 |
| 30.08.2024 | 226,40 | 229,55 | 225,55 | 229,35 | 1,33% | 12,00 |
| 29.08.2024 | 223,55 | 227,45 | 223,20 | 226,35 | 1,48% | - |
| 28.08.2024 | 222,90 | 226,35 | 222,90 | 223,05 | -0,07% | 80,00 |
| 27.08.2024 | 222,75 | 225,30 | 222,10 | 223,20 | 0,27% | - |
| 26.08.2024 | 220,70 | 223,75 | 219,35 | 222,60 | 0,86% | 10,00 |
| 23.08.2024 | 221,50 | 222,35 | 219,75 | 220,70 | -0,36% | - |
| 22.08.2024 | 221,15 | 222,60 | 219,90 | 221,50 | 0,23% | - |
| 21.08.2024 | 218,65 | 221,15 | 218,65 | 221,00 | 1,07% | 5,00 |
| 20.08.2024 | 218,95 | 219,40 | 216,95 | 218,65 | 0,00% | 160,00 |
| 19.08.2024 | 219,40 | 222,05 | 217,80 | 218,65 | -0,34% | 28,00 |
| 16.08.2024 | 219,00 | 220,60 | 217,90 | 219,40 | 0,34% | 28,00 |
| 15.08.2024 | 216,75 | 221,60 | 216,70 | 218,65 | 0,88% | 5,00 |
| 14.08.2024 | 217,20 | 217,75 | 215,75 | 216,75 | -0,23% | - |
| 13.08.2024 | 216,25 | 217,70 | 215,20 | 217,25 | 0,35% | 10,00 |
| 12.08.2024 | 219,15 | 219,65 | 216,20 | 216,50 | -1,19% | 73,00 |
| 09.08.2024 | 219,65 | 220,40 | 216,70 | 219,10 | -0,18% | - |
| 08.08.2024 | 216,85 | 220,30 | 215,40 | 219,50 | 1,27% | 7,00 |
| 07.08.2024 | 218,05 | 223,20 | 216,45 | 216,75 | -0,78% | 47,00 |
| 06.08.2024 | 218,55 | 223,00 | 217,60 | 218,45 | -0,05% | 100,00 |
| 05.08.2024 | 223,50 | 223,50 | 214,55 | 218,55 | -2,17% | 27,00 |
| 02.08.2024 | 224,50 | 224,50 | 218,55 | 223,40 | -0,36% | 5,00 |
| 01.08.2024 | 229,05 | 230,75 | 223,25 | 224,20 | -1,82% | - |
| 31.07.2024 | 230,55 | 232,45 | 226,80 | 228,35 | -1,08% | 6,00 |
| 30.07.2024 | 229,15 | 238,90 | 222,70 | 230,85 | 0,70% | 64,00 |
| 29.07.2024 | 228,00 | 231,15 | 228,00 | 229,25 | 0,66% | - |
| 26.07.2024 | 224,90 | 229,05 | 224,90 | 227,75 | 1,40% | - |
| 25.07.2024 | 220,75 | 227,15 | 219,40 | 224,60 | 1,81% | 13,00 |
| 24.07.2024 | 224,00 | 224,60 | 220,30 | 220,60 | -1,41% | - |
| 23.07.2024 | 225,35 | 226,60 | 223,75 | 223,75 | -0,67% | - |
| 22.07.2024 | 222,80 | 225,75 | 221,20 | 225,25 | 1,05% | 1,00 |
| 19.07.2024 | 228,85 | 233,20 | 222,25 | 222,90 | -2,62% | 10,00 |
| 18.07.2024 | 232,25 | 233,50 | 228,60 | 228,90 | -1,31% | 14,00 |
| 17.07.2024 | 232,60 | 234,20 | 230,75 | 231,95 | -0,26% | 14,00 |
| 16.07.2024 | 226,50 | 233,00 | 225,70 | 232,55 | 2,72% | - |
| 15.07.2024 | 225,10 | 227,45 | 224,40 | 226,40 | 0,31% | - |
| 12.07.2024 | 221,05 | 226,50 | 220,90 | 225,70 | 1,97% | 10,00 |
| 11.07.2024 | 217,60 | 222,30 | 216,70 | 221,35 | 1,70% | 22,00 |
| 10.07.2024 | 216,45 | 217,85 | 215,90 | 217,65 | 0,55% | - |
| 09.07.2024 | 216,15 | 219,20 | 215,35 | 216,45 | 0,14% | - |
| 08.07.2024 | 214,85 | 217,35 | 213,70 | 216,15 | 0,35% | - |
| 05.07.2024 | 218,05 | 218,30 | 215,05 | 215,40 | -1,22% | 1,00 |
| 04.07.2024 | 217,95 | 220,05 | 217,95 | 218,05 | -0,30% | - |
| 03.07.2024 | 219,15 | 220,10 | 217,75 | 218,70 | -0,25% | 55,00 |
| 02.07.2024 | 217,35 | 219,45 | 216,10 | 219,25 | 0,92% | 55,00 |
| 01.07.2024 | 222,10 | 222,20 | 216,80 | 217,25 | -1,74% | - |
| 28.06.2024 | 221,80 | 223,70 | 219,85 | 221,10 | -0,18% | - |
| 27.06.2024 | 223,70 | 223,70 | 220,35 | 221,50 | -1,12% | 5,00 |
| 26.06.2024 | 222,10 | 224,05 | 220,55 | 224,00 | 0,88% | 70,00 |
| 25.06.2024 | 226,00 | 227,10 | 221,80 | 222,05 | -1,73% | 8,00 |
| 24.06.2024 | 224,90 | 227,60 | 224,10 | 225,95 | 0,38% | 93,00 |
| 21.06.2024 | 227,40 | 227,80 | 224,30 | 225,10 | -0,97% | - |
| 20.06.2024 | 223,40 | 227,75 | 223,40 | 227,30 | 1,75% | 1,00 |
| 19.06.2024 | 223,90 | 224,00 | 223,30 | 223,40 | -0,31% | 137,00 |