194,000€
0,26%
Echtzeit-Aktienkurs ITT
Bid:
Ask:
Aktienkurse zur ITT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 194,20 | 194,65 | 186,20 | 193,20 | -0,26% | - |
| 11.11.2026 | 194,35 | 197,65 | 192,55 | 193,70 | 0,10% | - |
| 10.11.2026 | 195,25 | 195,50 | 191,10 | 193,50 | -0,41% | - |
| 09.11.2026 | 185,30 | 196,55 | 184,45 | 194,30 | 5,37% | - |
| 06.11.2026 | 173,50 | 184,70 | 172,80 | 184,40 | 5,46% | - |
| 05.11.2026 | 179,15 | 189,80 | 173,90 | 174,85 | -2,35% | - |
| 04.11.2026 | 182,85 | 186,30 | 174,50 | 179,05 | -2,32% | - |
| 03.11.2026 | 179,35 | 186,55 | 178,95 | 183,30 | 1,61% | - |
| 02.11.2026 | 178,05 | 185,00 | 177,15 | 180,40 | 1,43% | - |
| 30.10.2026 | 181,55 | 181,75 | 176,60 | 177,85 | -1,50% | - |
| 29.10.2026 | 176,40 | 181,75 | 174,40 | 180,55 | 2,76% | - |
| 28.10.2026 | 174,15 | 177,75 | 174,00 | 175,70 | 0,66% | - |
| 27.10.2026 | 171,15 | 175,10 | 170,80 | 174,55 | 2,23% | - |
| 26.10.2026 | 169,75 | 173,20 | 169,75 | 170,75 | 0,65% | - |
| 23.10.2026 | 167,45 | 170,40 | 164,10 | 169,65 | 1,13% | 111,00 |
| 22.10.2026 | 177,40 | 178,00 | 165,15 | 167,75 | -5,84% | - |
| 21.10.2026 | 174,85 | 179,05 | 174,40 | 178,15 | 1,86% | - |
| 20.10.2026 | 176,80 | 177,65 | 172,05 | 174,90 | -1,21% | - |
| 19.10.2026 | 177,60 | 180,15 | 175,60 | 177,05 | 0,28% | - |
| 16.10.2026 | 179,35 | 179,80 | 174,40 | 176,55 | -1,53% | - |
| 15.10.2026 | 178,15 | 179,40 | 174,05 | 179,30 | 0,20% | - |
| 14.10.2026 | 180,15 | 181,30 | 177,75 | 178,95 | -1,02% | 4.500,00 |
| 13.10.2026 | 181,25 | 182,20 | 177,05 | 180,80 | 0,31% | - |
| 12.10.2026 | 180,25 | 182,50 | 179,55 | 180,25 | 0,59% | - |
| 09.10.2026 | 177,10 | 180,90 | 173,95 | 179,20 | 1,16% | - |
| 08.10.2026 | 178,50 | 178,65 | 174,60 | 177,15 | -0,87% | - |
| 07.10.2026 | 184,25 | 185,15 | 178,45 | 178,70 | -2,62% | 371,00 |
| 06.10.2026 | 184,10 | 187,15 | 183,25 | 183,50 | -0,24% | - |
| 05.10.2026 | 184,05 | 186,30 | 181,90 | 183,95 | 0,35% | - |
| 02.10.2026 | 180,20 | 185,05 | 179,80 | 183,30 | 2,03% | - |
| 01.10.2026 | 179,05 | 180,30 | 174,15 | 179,65 | -0,06% | 318,00 |
| 30.09.2026 | 180,95 | 181,30 | 178,90 | 179,75 | -0,28% | - |
| 29.09.2026 | 182,10 | 185,30 | 179,45 | 180,25 | -0,77% | - |
| 28.09.2026 | 180,55 | 184,70 | 179,50 | 181,65 | 0,36% | - |
| 25.09.2026 | 188,40 | 190,40 | 178,55 | 181,00 | -3,77% | - |
| 24.09.2026 | 185,75 | 188,40 | 183,85 | 188,10 | 1,05% | - |
| 23.09.2026 | 182,75 | 187,30 | 181,10 | 186,15 | 2,03% | - |
| 22.09.2026 | 179,30 | 183,90 | 179,10 | 182,45 | 1,67% | - |
| 21.09.2026 | 178,85 | 181,20 | 178,70 | 179,45 | 0,53% | - |
| 18.09.2026 | 177,00 | 178,90 | 176,00 | 178,50 | 1,08% | 390,00 |
| 17.09.2026 | 170,65 | 177,50 | 170,45 | 176,60 | 4,19% | - |
| 16.09.2026 | 171,80 | 173,90 | 168,00 | 169,50 | -1,17% | 180,00 |
| 15.09.2026 | 172,45 | 174,70 | 170,95 | 171,50 | -0,75% | - |
| 14.09.2026 | 176,45 | 176,75 | 170,70 | 172,80 | -1,82% | - |
| 11.09.2026 | 169,75 | 176,50 | 169,65 | 176,00 | 4,20% | - |
| 10.09.2026 | 171,05 | 171,80 | 166,55 | 168,90 | -1,60% | 1.500,00 |
| 09.09.2026 | 173,30 | 173,90 | 169,70 | 171,65 | -0,95% | - |
| 08.09.2026 | 173,95 | 176,35 | 173,30 | 173,30 | -0,74% | - |
| 07.09.2026 | 175,20 | 175,30 | 174,40 | 174,60 | -0,37% | - |
| 04.09.2026 | 175,00 | 176,65 | 173,70 | 175,25 | 0,14% | - |
| 03.09.2026 | 173,60 | 175,90 | 171,40 | 175,00 | 0,69% | - |
| 02.09.2026 | 168,80 | 175,45 | 168,75 | 173,80 | 3,76% | - |
| 01.09.2026 | 172,80 | 172,85 | 167,50 | 167,50 | -2,84% | - |
| 31.08.2026 | 174,70 | 175,00 | 171,70 | 172,40 | -1,65% | - |
| 28.08.2026 | 178,55 | 179,00 | 174,20 | 175,30 | -1,88% | - |
| 27.08.2026 | 180,80 | 181,30 | 177,55 | 178,65 | -0,97% | - |
| 26.08.2026 | 176,55 | 181,20 | 176,30 | 180,40 | 2,50% | - |
| 25.08.2026 | 175,95 | 178,40 | 175,35 | 176,00 | -0,03% | - |
| 24.08.2026 | 178,05 | 179,05 | 175,45 | 176,05 | -0,82% | - |
| 21.08.2026 | 178,10 | 181,00 | 176,35 | 177,50 | -0,89% | - |
| 20.08.2026 | 182,90 | 183,35 | 178,60 | 179,10 | -2,05% | - |
| 19.08.2026 | 187,70 | 188,85 | 181,60 | 182,85 | -2,74% | - |
| 18.08.2026 | 189,55 | 190,60 | 185,65 | 188,00 | -0,82% | - |
| 17.08.2026 | 189,30 | 196,00 | 187,55 | 189,55 | 0,48% | - |
| 14.08.2026 | 187,85 | 190,70 | 186,35 | 188,65 | 1,32% | - |
| 13.08.2026 | 186,10 | 186,50 | 184,20 | 186,20 | -0,16% | - |
| 12.08.2026 | 186,20 | 187,70 | 185,10 | 186,50 | 0,27% | - |
| 11.08.2026 | 181,80 | 188,80 | 181,60 | 186,00 | 1,97% | 4,00 |
| 10.08.2026 | 182,70 | 182,90 | 181,00 | 182,40 | -0,27% | - |
| 07.08.2026 | 184,10 | 186,10 | 182,90 | 182,90 | 2,46% | - |
| 06.08.2026 | 175,40 | 178,50 | 175,30 | 178,50 | 1,31% | - |
| 05.08.2026 | 176,40 | 177,40 | 174,60 | 176,20 | -0,34% | - |
| 04.08.2026 | 171,10 | 177,00 | 170,30 | 176,80 | 2,79% | 14,00 |
| 03.08.2026 | 169,20 | 172,40 | 168,30 | 172,00 | 1,30% | - |
| 31.07.2026 | 167,00 | 169,80 | 166,80 | 169,80 | 1,74% | - |
| 30.07.2026 | 165,10 | 168,10 | 165,00 | 166,90 | 0,42% | - |
| 29.07.2026 | 172,70 | 173,20 | 165,40 | 166,20 | -5,08% | - |
| 28.07.2026 | 172,30 | 175,10 | 171,10 | 175,10 | 1,16% | - |
| 27.07.2026 | 171,30 | 173,10 | 169,00 | 173,10 | 1,76% | - |
| 24.07.2026 | 170,00 | 172,80 | 169,60 | 170,10 | -0,70% | - |
| 23.07.2026 | 167,10 | 171,50 | 166,10 | 171,30 | 1,36% | - |
| 22.07.2026 | 166,10 | 169,60 | 165,70 | 169,00 | 0,36% | - |
| 21.07.2026 | 166,40 | 169,60 | 166,20 | 168,40 | 1,02% | - |
| 20.07.2026 | 166,60 | 169,20 | 166,30 | 166,70 | -1,01% | - |
| 17.07.2026 | 167,80 | 170,20 | 166,90 | 168,40 | -1,06% | - |
| 16.07.2026 | 167,80 | 170,20 | 165,80 | 170,20 | 0,83% | - |
| 15.07.2026 | 168,90 | 169,90 | 166,60 | 168,80 | -1,06% | - |
| 14.07.2026 | 168,90 | 171,30 | 167,60 | 170,60 | 0,24% | - |
| 13.07.2026 | 168,60 | 171,50 | 168,10 | 170,20 | -0,29% | - |
| 10.07.2026 | 167,30 | 171,30 | 166,30 | 170,70 | 1,85% | - |
| 09.07.2026 | 160,80 | 170,00 | 160,60 | 167,60 | 4,29% | - |
| 08.07.2026 | 159,30 | 161,60 | 158,10 | 160,70 | -0,50% | - |
| 07.07.2026 | 164,60 | 165,40 | 159,20 | 161,50 | -2,65% | - |
| 06.07.2026 | 162,00 | 166,60 | 161,80 | 165,90 | 2,60% | - |
| 03.07.2026 | 161,90 | 162,00 | 161,20 | 161,70 | -0,98% | - |
| 02.07.2026 | 164,30 | 164,30 | 160,90 | 163,30 | -2,04% | - |
| 01.07.2026 | 171,10 | 171,90 | 166,30 | 166,70 | -3,08% | - |
| 30.06.2026 | 165,60 | 172,00 | 165,30 | 172,00 | 4,24% | - |
| 29.06.2026 | 168,50 | 169,00 | 164,90 | 165,00 | -2,31% | - |
| 26.06.2026 | 173,80 | 174,40 | 168,00 | 168,90 | -3,32% | - |