245,100€
-0,49%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 245,10 | 250,35 | 245,10 | 245,10 | -0,49% | - |
| 16.07.2026 | 236,85 | 246,75 | 235,75 | 246,30 | 4,36% | - |
| 15.07.2026 | 238,40 | 240,15 | 235,15 | 236,00 | -1,26% | - |
| 14.07.2026 | 238,55 | 239,85 | 236,95 | 239,00 | 0,19% | - |
| 13.07.2026 | 235,45 | 240,40 | 234,50 | 238,55 | 0,70% | - |
| 10.07.2026 | 232,25 | 237,05 | 231,25 | 236,90 | 2,00% | - |
| 09.07.2026 | 232,05 | 234,20 | 230,50 | 232,25 | -0,13% | - |
| 08.07.2026 | 237,55 | 237,90 | 231,70 | 232,55 | -1,84% | 8,00 |
| 07.07.2026 | 239,75 | 242,05 | 235,55 | 236,90 | -1,48% | 20,00 |
| 06.07.2026 | 239,35 | 243,60 | 237,95 | 240,45 | 0,27% | - |
| 03.07.2026 | 238,55 | 241,35 | 238,35 | 239,80 | 1,12% | - |
| 02.07.2026 | 236,40 | 239,65 | 232,90 | 237,15 | 0,15% | - |
| 01.07.2026 | 236,80 | 239,00 | 233,60 | 236,80 | 0,21% | - |
| 30.06.2026 | 233,80 | 236,30 | 231,65 | 236,30 | 0,92% | 40,00 |
| 29.06.2026 | 235,15 | 237,75 | 233,00 | 234,15 | -0,47% | 5,00 |
| 26.06.2026 | 238,00 | 238,05 | 233,95 | 235,25 | -0,70% | - |
| 25.06.2026 | 232,15 | 239,85 | 231,95 | 236,90 | 1,89% | - |
| 24.06.2026 | 229,85 | 234,45 | 229,85 | 232,50 | 0,78% | 3,00 |
| 23.06.2026 | 232,15 | 233,75 | 227,55 | 230,70 | -0,47% | - |
| 22.06.2026 | 230,00 | 232,95 | 229,00 | 231,80 | 0,48% | - |
| 19.06.2026 | 230,10 | 231,30 | 226,00 | 230,70 | 0,13% | 155,00 |
| 18.06.2026 | 227,90 | 234,65 | 227,90 | 230,40 | 1,12% | - |
| 17.06.2026 | 229,35 | 232,15 | 225,95 | 227,85 | -0,39% | - |
| 16.06.2026 | 226,15 | 229,85 | 225,05 | 228,75 | 1,02% | - |
| 15.06.2026 | 222,65 | 226,75 | 221,20 | 226,45 | 2,00% | - |
| 12.06.2026 | 220,15 | 222,05 | 219,25 | 222,00 | 0,73% | - |
| 11.06.2026 | 216,85 | 221,05 | 216,85 | 220,40 | 0,89% | 70,00 |
| 10.06.2026 | 222,25 | 223,05 | 217,90 | 218,45 | -1,58% | - |
| 09.06.2026 | 219,95 | 222,50 | 218,45 | 221,95 | 0,66% | - |
| 08.06.2026 | 218,75 | 220,50 | 217,60 | 220,50 | 0,46% | - |
| 05.06.2026 | 217,90 | 219,65 | 216,45 | 219,50 | 1,97% | - |
| 04.06.2026 | 215,85 | 219,40 | 212,45 | 215,25 | -0,37% | - |
| 03.06.2026 | 214,40 | 217,05 | 213,00 | 216,05 | 1,36% | - |
| 02.06.2026 | 211,35 | 214,30 | 209,60 | 213,15 | 0,83% | 22,00 |
| 01.06.2026 | 212,10 | 214,45 | 208,65 | 211,40 | -0,63% | - |
| 29.05.2026 | 214,30 | 215,45 | 212,35 | 212,75 | -0,37% | 93,00 |
| 28.05.2026 | 215,30 | 217,50 | 212,10 | 213,55 | -1,34% | - |
| 27.05.2026 | 215,30 | 217,85 | 213,25 | 216,45 | 0,44% | - |
| 26.05.2026 | 217,95 | 218,45 | 214,80 | 215,50 | -1,37% | 5,00 |
| 25.05.2026 | 217,45 | 218,60 | 217,45 | 218,50 | 0,55% | - |
| 22.05.2026 | 215,10 | 217,85 | 214,05 | 217,30 | 0,88% | 68,00 |
| 21.05.2026 | 215,65 | 220,65 | 212,15 | 215,40 | 0,12% | 7,00 |
| 20.05.2026 | 213,00 | 215,55 | 211,90 | 215,15 | 0,84% | - |
| 19.05.2026 | 214,00 | 215,10 | 210,80 | 213,35 | -0,37% | 5,00 |
| 18.05.2026 | 213,00 | 215,50 | 211,50 | 214,15 | 0,26% | - |
| 15.05.2026 | 214,90 | 217,05 | 212,90 | 213,60 | -0,37% | - |
| 14.05.2026 | 213,50 | 216,20 | 213,20 | 214,40 | 0,33% | 1,00 |
| 13.05.2026 | 214,15 | 215,70 | 212,80 | 213,70 | -0,67% | - |
| 12.05.2026 | 213,75 | 215,85 | 212,90 | 215,15 | -0,09% | 10,00 |
| 11.05.2026 | 216,00 | 219,05 | 214,25 | 215,35 | -0,60% | 6,00 |
| 08.05.2026 | 219,65 | 220,75 | 215,65 | 216,65 | -0,89% | - |
| 07.05.2026 | 221,75 | 222,65 | 217,60 | 218,60 | -1,71% | 10,00 |
| 06.05.2026 | 217,70 | 223,05 | 215,95 | 222,40 | 2,39% | 96,00 |
| 05.05.2026 | 214,10 | 218,30 | 214,10 | 217,20 | 1,19% | 135,00 |
| 04.05.2026 | 217,95 | 220,40 | 214,20 | 214,65 | -2,19% | 24,00 |
| 30.04.2026 | 227,55 | 227,95 | 211,85 | 219,45 | -3,62% | - |
| 29.04.2026 | 229,20 | 230,85 | 226,10 | 227,70 | -0,57% | 13,00 |
| 28.04.2026 | 230,15 | 232,00 | 227,35 | 229,00 | -0,59% | - |
| 27.04.2026 | 229,75 | 232,20 | 227,75 | 230,35 | 0,26% | - |
| 24.04.2026 | 233,75 | 233,90 | 229,65 | 229,75 | -1,96% | - |
| 23.04.2026 | 228,25 | 234,60 | 223,90 | 234,35 | 2,65% | - |
| 22.04.2026 | 230,95 | 232,75 | 227,85 | 228,30 | -1,28% | 2,00 |
| 21.04.2026 | 231,35 | 233,10 | 230,15 | 231,25 | 0,24% | - |
| 20.04.2026 | 230,95 | 231,85 | 229,60 | 230,70 | 0,17% | 2,00 |
| 17.04.2026 | 224,05 | 232,50 | 224,05 | 230,30 | 2,36% | - |
| 16.04.2026 | 224,05 | 227,20 | 223,25 | 225,00 | 0,36% | - |
| 15.04.2026 | 230,80 | 231,80 | 222,20 | 224,20 | -3,13% | - |
| 14.04.2026 | 233,60 | 234,40 | 230,30 | 231,45 | -0,11% | - |
| 13.04.2026 | 230,85 | 232,80 | 228,80 | 231,70 | -0,26% | 6,00 |
| 10.04.2026 | 233,50 | 234,15 | 231,85 | 232,30 | -0,85% | 8,00 |
| 09.04.2026 | 231,10 | 234,50 | 227,50 | 234,30 | 1,83% | - |
| 08.04.2026 | 223,60 | 230,55 | 221,85 | 230,10 | 2,82% | - |
| 07.04.2026 | 223,85 | 226,90 | 222,15 | 223,80 | 0,16% | - |
| 02.04.2026 | 224,70 | 226,45 | 219,30 | 223,45 | -0,69% | 27,00 |
| 01.04.2026 | 225,20 | 226,75 | 222,35 | 225,00 | 0,11% | 22,00 |
| 31.03.2026 | 223,60 | 226,60 | 221,00 | 224,75 | 0,25% | - |
| 30.03.2026 | 225,10 | 227,50 | 223,75 | 224,20 | -0,33% | - |
| 27.03.2026 | 228,00 | 228,15 | 224,40 | 224,95 | -0,84% | - |
| 26.03.2026 | 229,50 | 230,85 | 226,05 | 226,85 | -1,60% | - |
| 25.03.2026 | 228,25 | 231,65 | 227,50 | 230,55 | 0,41% | - |
| 24.03.2026 | 226,40 | 230,10 | 223,95 | 229,60 | 1,19% | - |
| 23.03.2026 | 222,70 | 228,95 | 219,00 | 226,90 | 2,05% | - |
| 20.03.2026 | 225,30 | 226,65 | 221,85 | 222,35 | -1,35% | - |
| 19.03.2026 | 227,40 | 227,50 | 223,50 | 225,40 | -1,16% | - |
| 18.03.2026 | 232,05 | 234,05 | 227,80 | 228,05 | -1,87% | 1,00 |
| 17.03.2026 | 233,45 | 235,30 | 229,65 | 232,40 | -0,39% | 13,00 |
| 16.03.2026 | 233,85 | 235,55 | 231,25 | 233,30 | 0,28% | - |
| 13.03.2026 | 230,75 | 234,75 | 230,20 | 232,65 | -0,26% | - |
| 12.03.2026 | 233,35 | 235,65 | 231,50 | 233,25 | -0,51% | - |
| 11.03.2026 | 236,10 | 236,10 | 231,35 | 234,45 | -1,41% | - |
| 10.03.2026 | 237,75 | 239,25 | 235,10 | 237,80 | -0,06% | 4,00 |
| 09.03.2026 | 238,55 | 238,85 | 229,10 | 237,95 | -0,17% | 24,00 |
| 06.03.2026 | 243,35 | 244,70 | 237,00 | 238,35 | -1,95% | - |
| 05.03.2026 | 246,85 | 247,35 | 242,10 | 243,10 | -1,36% | - |
| 04.03.2026 | 246,25 | 249,55 | 243,85 | 246,45 | -0,12% | 6,00 |
| 03.03.2026 | 249,05 | 250,35 | 244,60 | 246,75 | -0,94% | 6,00 |
| 02.03.2026 | 239,95 | 249,65 | 239,95 | 249,10 | 1,28% | 14,00 |
| 27.02.2026 | 246,15 | 246,90 | 243,55 | 245,95 | 0,02% | - |
| 26.02.2026 | 245,35 | 247,55 | 242,95 | 245,90 | 0,12% | - |
| 25.02.2026 | 250,25 | 251,35 | 244,30 | 245,60 | -1,80% | - |