217,250€
0,02%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 216,60 | 217,80 | 216,60 | 217,20 | 0,00% | - |
| 02.07.2025 | 215,55 | 217,75 | 215,40 | 217,20 | 0,35% | - |
| 01.07.2025 | 209,75 | 218,90 | 207,90 | 216,45 | 3,19% | - |
| 30.06.2025 | 210,90 | 213,00 | 208,75 | 209,75 | -1,04% | - |
| 27.06.2025 | 210,90 | 212,95 | 209,95 | 211,95 | 0,45% | - |
| 26.06.2025 | 210,65 | 211,40 | 208,95 | 211,00 | 0,05% | - |
| 25.06.2025 | 211,75 | 212,95 | 210,15 | 210,90 | -0,45% | - |
| 24.06.2025 | 211,90 | 212,55 | 209,70 | 211,85 | 0,40% | - |
| 23.06.2025 | 207,90 | 211,10 | 207,75 | 211,00 | 1,08% | 40,00 |
| 20.06.2025 | 208,10 | 211,25 | 207,85 | 208,75 | 0,34% | 10,00 |
| 19.06.2025 | 210,25 | 210,45 | 208,00 | 208,05 | -0,98% | 8,00 |
| 18.06.2025 | 210,10 | 211,25 | 209,25 | 210,10 | 0,10% | - |
| 17.06.2025 | 211,50 | 211,75 | 209,80 | 209,90 | -0,64% | - |
| 16.06.2025 | 209,55 | 211,60 | 209,15 | 211,25 | 1,15% | 120,00 |
| 13.06.2025 | 211,85 | 213,35 | 206,95 | 208,85 | -1,63% | - |
| 12.06.2025 | 213,60 | 214,65 | 210,80 | 212,30 | -1,12% | - |
| 11.06.2025 | 218,15 | 219,30 | 214,35 | 214,70 | -1,47% | - |
| 10.06.2025 | 216,30 | 218,70 | 215,15 | 217,90 | 0,69% | - |
| 09.06.2025 | 216,60 | 218,20 | 215,90 | 216,40 | -0,44% | - |
| 06.06.2025 | 215,05 | 219,30 | 215,00 | 217,35 | 1,09% | 3,00 |
| 05.06.2025 | 215,85 | 217,05 | 213,80 | 215,00 | -0,60% | - |
| 04.06.2025 | 215,75 | 217,10 | 214,35 | 216,30 | 0,19% | 25,00 |
| 03.06.2025 | 211,55 | 215,90 | 211,00 | 215,90 | 1,86% | - |
| 02.06.2025 | 216,05 | 216,05 | 210,45 | 211,95 | -1,72% | 65,00 |
| 30.05.2025 | 216,20 | 217,10 | 214,60 | 215,65 | -0,12% | - |
| 29.05.2025 | 216,00 | 220,75 | 213,75 | 215,90 | -0,02% | 2,00 |
| 28.05.2025 | 217,65 | 218,75 | 215,65 | 215,95 | -0,80% | - |
| 27.05.2025 | 214,45 | 218,05 | 213,40 | 217,70 | 1,28% | - |
| 26.05.2025 | 212,75 | 215,50 | 212,00 | 214,95 | 0,96% | - |
| 23.05.2025 | 216,85 | 216,85 | 212,35 | 212,90 | -1,80% | - |
| 22.05.2025 | 215,95 | 218,30 | 214,60 | 216,80 | 0,28% | 5,00 |
| 21.05.2025 | 220,55 | 220,65 | 215,45 | 216,20 | -2,41% | 30,00 |
| 20.05.2025 | 223,85 | 224,05 | 220,75 | 221,55 | -1,03% | 3,00 |
| 19.05.2025 | 222,40 | 224,80 | 220,40 | 223,85 | -0,69% | - |
| 16.05.2025 | 221,75 | 225,75 | 220,70 | 225,40 | 1,69% | 6,00 |
| 15.05.2025 | 219,50 | 222,30 | 217,70 | 221,65 | 0,93% | 40,00 |
| 14.05.2025 | 222,75 | 223,80 | 218,35 | 219,60 | -1,46% | - |
| 13.05.2025 | 225,75 | 226,30 | 222,75 | 222,85 | -1,18% | 10,00 |
| 12.05.2025 | 215,60 | 227,15 | 215,60 | 225,50 | 4,69% | 5,00 |
| 09.05.2025 | 216,50 | 217,40 | 214,80 | 215,40 | -0,53% | 80,00 |
| 08.05.2025 | 212,75 | 219,15 | 212,55 | 216,55 | 1,81% | - |
| 07.05.2025 | 212,60 | 213,45 | 206,55 | 212,70 | 0,76% | 100,00 |
| 06.05.2025 | 212,90 | 212,90 | 210,20 | 211,10 | -0,89% | 5,00 |
| 05.05.2025 | 214,40 | 214,50 | 210,80 | 213,00 | -0,61% | 100,00 |
| 02.05.2025 | 212,60 | 215,95 | 209,30 | 214,30 | 1,40% | 80,00 |
| 30.04.2025 | 213,65 | 214,30 | 202,20 | 211,35 | -0,73% | 227,00 |
| 29.04.2025 | 211,25 | 213,55 | 209,35 | 212,90 | 1,19% | 4,00 |
| 28.04.2025 | 209,35 | 214,20 | 208,90 | 210,40 | -0,21% | 14,00 |
| 25.04.2025 | 212,55 | 215,00 | 209,50 | 210,85 | -0,96% | 100,00 |
| 24.04.2025 | 209,20 | 212,95 | 206,60 | 212,90 | 1,70% | - |
| 23.04.2025 | 210,50 | 215,60 | 206,90 | 209,35 | 1,14% | 19,00 |
| 22.04.2025 | 197,33 | 207,15 | 196,83 | 207,00 | 2,05% | 109,00 |
| 17.04.2025 | 201,80 | 205,95 | 201,80 | 202,85 | 0,37% | - |
| 16.04.2025 | 205,25 | 205,50 | 199,00 | 202,10 | -1,53% | 115,00 |
| 15.04.2025 | 205,80 | 208,00 | 204,90 | 205,25 | -0,07% | 36,00 |
| 14.04.2025 | 206,55 | 210,65 | 204,70 | 205,40 | -6,10% | 200,00 |
| 10.04.2025 | 214,40 | 220,00 | 213,90 | 218,75 | 1,98% | - |
| 09.04.2025 | 195,00 | 215,05 | 195,00 | 214,50 | 7,83% | 21,00 |
| 08.04.2025 | 206,85 | 210,05 | 196,00 | 198,93 | -1,93% | 27,00 |
| 07.04.2025 | 199,75 | 209,50 | 196,02 | 202,85 | -1,41% | 202,00 |
| 04.04.2025 | 216,65 | 217,40 | 205,45 | 205,75 | -5,16% | 19,00 |
| 03.04.2025 | 232,35 | 232,35 | 216,95 | 216,95 | -6,91% | 62,00 |
| 02.04.2025 | 230,15 | 233,15 | 227,95 | 233,05 | 1,00% | - |
| 01.04.2025 | 228,85 | 231,45 | 228,00 | 230,75 | 0,59% | 75,00 |
| 31.03.2025 | 226,30 | 230,55 | 223,60 | 229,40 | 0,79% | 6,00 |
| 28.03.2025 | 232,20 | 234,10 | 227,50 | 227,60 | -2,44% | 5,00 |
| 27.03.2025 | 237,60 | 238,40 | 232,15 | 233,30 | -1,97% | - |
| 26.03.2025 | 236,30 | 238,85 | 235,90 | 238,00 | 0,78% | 15,00 |
| 25.03.2025 | 236,65 | 237,75 | 234,50 | 236,15 | -0,17% | 4,00 |
| 24.03.2025 | 231,15 | 237,20 | 231,15 | 236,55 | 1,83% | 12,00 |
| 21.03.2025 | 233,60 | 234,10 | 229,35 | 232,30 | -0,49% | 29,00 |
| 20.03.2025 | 236,05 | 236,85 | 232,90 | 233,45 | -0,74% | 34,00 |
| 19.03.2025 | 232,75 | 236,00 | 232,75 | 235,20 | 1,10% | - |
| 18.03.2025 | 234,35 | 235,50 | 231,30 | 232,65 | -0,81% | - |
| 17.03.2025 | 233,05 | 235,75 | 231,90 | 234,55 | 0,28% | 10,00 |
| 14.03.2025 | 230,75 | 234,40 | 230,30 | 233,90 | 1,10% | - |
| 13.03.2025 | 230,85 | 235,70 | 228,60 | 231,35 | 0,26% | 26,00 |
| 12.03.2025 | 233,55 | 236,70 | 228,05 | 230,75 | -1,07% | 46,00 |
| 11.03.2025 | 247,40 | 248,40 | 231,15 | 233,25 | -5,45% | 75,00 |
| 10.03.2025 | 253,40 | 256,35 | 246,70 | 246,70 | -2,66% | - |
| 07.03.2025 | 245,85 | 254,00 | 243,30 | 253,45 | 3,05% | - |
| 06.03.2025 | 242,00 | 246,25 | 237,60 | 245,95 | 1,55% | - |
| 05.03.2025 | 240,30 | 244,00 | 237,15 | 242,20 | 0,75% | 22,00 |
| 04.03.2025 | 250,10 | 250,65 | 239,80 | 240,40 | -3,80% | 4,00 |
| 03.03.2025 | 254,50 | 255,00 | 249,00 | 249,90 | -1,79% | 15,00 |
| 28.02.2025 | 252,50 | 254,45 | 250,00 | 254,45 | 1,39% | 61,00 |
| 27.02.2025 | 249,55 | 253,15 | 249,50 | 250,95 | 0,72% | 10,00 |
| 26.02.2025 | 251,60 | 254,00 | 248,40 | 249,15 | -0,99% | - |
| 25.02.2025 | 249,90 | 254,10 | 245,85 | 251,65 | 0,82% | - |
| 24.02.2025 | 252,60 | 254,85 | 249,50 | 249,60 | -1,23% | - |
| 21.02.2025 | 252,90 | 253,80 | 251,05 | 252,70 | -0,04% | - |
| 20.02.2025 | 253,35 | 253,85 | 250,70 | 252,80 | -0,18% | 18,00 |
| 19.02.2025 | 255,40 | 255,40 | 250,65 | 253,25 | 1,02% | - |
| 18.02.2025 | 245,70 | 250,90 | 244,60 | 250,70 | 2,04% | 10,00 |
| 17.02.2025 | 246,00 | 246,65 | 245,40 | 245,70 | -0,08% | - |
| 14.02.2025 | 248,55 | 249,05 | 245,55 | 245,90 | -1,07% | 54,00 |
| 13.02.2025 | 246,65 | 249,85 | 245,35 | 248,55 | 0,89% | 25,00 |
| 12.02.2025 | 249,65 | 249,75 | 245,05 | 246,35 | -1,18% | 20,00 |
| 11.02.2025 | 249,95 | 250,75 | 248,05 | 249,30 | -0,24% | 25,00 |
| 10.02.2025 | 247,40 | 250,50 | 247,40 | 249,90 | 0,99% | 2,00 |