168,900€
5,10%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 162,60 | 165,85 | 162,15 | 165,85 | 2,60% | - |
| 08.07.2026 | 161,35 | 163,10 | 159,60 | 161,65 | 0,34% | - |
| 07.07.2026 | 166,30 | 166,75 | 159,25 | 161,10 | -3,07% | - |
| 06.07.2026 | 163,50 | 167,00 | 163,05 | 166,20 | 1,81% | - |
| 03.07.2026 | 163,50 | 163,60 | 162,75 | 163,25 | 0,96% | - |
| 02.07.2026 | 165,80 | 166,70 | 161,00 | 161,70 | -3,09% | - |
| 01.07.2026 | 172,85 | 173,45 | 166,25 | 166,85 | -3,05% | - |
| 30.06.2026 | 167,35 | 172,20 | 165,60 | 172,10 | 3,30% | - |
| 29.06.2026 | 170,20 | 170,50 | 165,60 | 166,60 | -1,97% | - |
| 26.06.2026 | 175,25 | 176,10 | 168,60 | 169,95 | -3,30% | - |
| 25.06.2026 | 171,15 | 177,50 | 171,10 | 175,75 | 2,51% | - |
| 24.06.2026 | 171,00 | 173,15 | 168,70 | 171,45 | 0,70% | - |
| 23.06.2026 | 173,90 | 174,35 | 168,90 | 170,25 | -2,41% | - |
| 22.06.2026 | 171,55 | 174,50 | 170,95 | 174,45 | 2,92% | - |
| 19.06.2026 | 171,70 | 171,85 | 169,50 | 169,50 | -1,25% | - |
| 18.06.2026 | 166,70 | 172,45 | 166,50 | 171,65 | 3,19% | - |
| 17.06.2026 | 167,20 | 169,90 | 166,20 | 166,35 | -0,51% | - |
| 16.06.2026 | 168,60 | 170,95 | 166,70 | 167,20 | -0,95% | - |
| 15.06.2026 | 164,40 | 170,65 | 164,15 | 168,80 | 3,27% | - |
| 12.06.2026 | 160,55 | 163,55 | 160,20 | 163,45 | 2,09% | - |
| 11.06.2026 | 160,05 | 163,30 | 158,85 | 160,10 | 0,28% | - |
| 10.06.2026 | 166,10 | 166,85 | 159,65 | 159,65 | -4,09% | - |
| 09.06.2026 | 165,60 | 168,90 | 162,90 | 166,45 | 0,60% | - |
| 08.06.2026 | 165,10 | 168,25 | 165,05 | 165,45 | -0,39% | - |
| 05.06.2026 | 167,80 | 168,75 | 165,10 | 166,10 | 0,15% | - |
| 04.06.2026 | 167,20 | 168,50 | 165,05 | 165,85 | -1,01% | - |
| 03.06.2026 | 166,85 | 170,00 | 165,40 | 167,55 | 0,36% | - |
| 02.06.2026 | 162,30 | 167,00 | 161,85 | 166,95 | 2,30% | - |
| 01.06.2026 | 167,65 | 168,15 | 161,45 | 163,20 | -2,45% | - |
| 29.05.2026 | 166,20 | 167,85 | 165,35 | 167,30 | 0,87% | - |
| 28.05.2026 | 168,95 | 169,95 | 164,90 | 165,85 | -1,60% | - |
| 27.05.2026 | 172,85 | 175,25 | 168,25 | 168,55 | -2,46% | - |
| 26.05.2026 | 168,70 | 173,95 | 167,25 | 172,80 | 2,16% | - |
| 25.05.2026 | 168,85 | 169,20 | 168,75 | 169,15 | 0,62% | - |
| 22.05.2026 | 166,25 | 169,05 | 164,90 | 168,10 | 1,39% | - |
| 21.05.2026 | 166,15 | 167,25 | 163,75 | 165,80 | -0,27% | - |
| 20.05.2026 | 164,65 | 167,55 | 164,55 | 166,25 | 1,00% | - |
| 19.05.2026 | 167,45 | 168,95 | 163,80 | 164,60 | -1,76% | - |
| 18.05.2026 | 166,90 | 169,10 | 166,30 | 167,55 | 0,03% | - |
| 15.05.2026 | 173,75 | 174,70 | 167,20 | 167,50 | -3,57% | - |
| 14.05.2026 | 174,80 | 176,75 | 172,90 | 173,70 | 0,03% | - |
| 13.05.2026 | 175,25 | 176,50 | 173,55 | 173,65 | -0,97% | 120,00 |
| 12.05.2026 | 175,80 | 176,90 | 171,65 | 175,35 | -0,20% | - |
| 11.05.2026 | 175,00 | 178,25 | 174,50 | 175,70 | 0,37% | - |
| 08.05.2026 | 177,15 | 179,65 | 174,40 | 175,05 | -1,27% | - |
| 07.05.2026 | 184,65 | 185,00 | 176,20 | 177,30 | -3,93% | - |
| 06.05.2026 | 181,65 | 191,85 | 181,60 | 184,55 | 1,51% | - |
| 05.05.2026 | 179,30 | 182,95 | 178,95 | 181,80 | 1,56% | - |
| 04.05.2026 | 179,15 | 179,85 | 176,65 | 179,00 | -2,08% | - |
| 30.04.2026 | 180,90 | 183,65 | 180,50 | 182,80 | 0,44% | - |
| 29.04.2026 | 183,00 | 183,50 | 180,65 | 182,00 | -0,19% | - |
| 28.04.2026 | 185,40 | 186,25 | 180,70 | 182,35 | -1,49% | - |
| 27.04.2026 | 186,05 | 188,65 | 184,00 | 185,10 | -0,83% | - |
| 24.04.2026 | 187,45 | 188,80 | 185,10 | 186,65 | -0,48% | - |
| 23.04.2026 | 184,40 | 188,70 | 184,20 | 187,55 | 0,56% | - |
| 22.04.2026 | 187,50 | 189,00 | 185,00 | 186,50 | -0,53% | - |
| 21.04.2026 | 185,70 | 188,50 | 185,00 | 187,50 | 1,08% | - |
| 20.04.2026 | 185,05 | 188,60 | 184,00 | 185,50 | 0,27% | - |
| 17.04.2026 | 180,80 | 187,50 | 180,65 | 185,00 | 3,93% | - |
| 16.04.2026 | 182,90 | 185,00 | 178,00 | 178,00 | -2,47% | - |
| 15.04.2026 | 187,90 | 189,00 | 180,50 | 182,50 | -3,18% | - |
| 14.04.2026 | 187,10 | 190,50 | 185,00 | 188,50 | 0,53% | 1.620,00 |
| 13.04.2026 | 184,40 | 187,50 | 183,65 | 187,50 | 2,46% | - |
| 10.04.2026 | 184,40 | 185,50 | 183,00 | 183,00 | -0,81% | - |
| 09.04.2026 | 180,00 | 184,80 | 178,85 | 184,50 | 2,79% | - |
| 08.04.2026 | 171,95 | 180,50 | 169,90 | 179,50 | 5,90% | - |
| 07.04.2026 | 168,00 | 169,50 | 166,00 | 169,50 | 1,19% | - |
| 02.04.2026 | 165,50 | 169,50 | 161,00 | 167,50 | 0,60% | - |
| 01.04.2026 | 165,50 | 169,00 | 164,50 | 166,50 | 1,22% | - |
| 31.03.2026 | 159,50 | 166,50 | 158,50 | 164,50 | 4,11% | - |
| 30.03.2026 | 160,50 | 162,50 | 157,50 | 158,00 | -1,56% | - |
| 27.03.2026 | 163,50 | 163,50 | 159,50 | 160,50 | -1,23% | - |
| 26.03.2026 | 167,00 | 167,00 | 162,00 | 162,50 | -2,99% | - |
| 25.03.2026 | 168,00 | 169,50 | 165,50 | 167,50 | -0,59% | 20.400,00 |
| 24.03.2026 | 162,50 | 169,00 | 161,00 | 168,50 | 3,69% | - |
| 23.03.2026 | 157,00 | 164,50 | 157,00 | 162,50 | 2,52% | - |
| 20.03.2026 | 162,50 | 163,50 | 157,50 | 158,50 | -3,06% | - |
| 19.03.2026 | 162,00 | 163,50 | 158,50 | 163,50 | 1,24% | - |
| 18.03.2026 | 164,00 | 165,00 | 160,50 | 161,50 | -1,22% | - |
| 17.03.2026 | 163,00 | 164,50 | 158,50 | 163,50 | 0,00% | - |
| 16.03.2026 | 166,00 | 167,00 | 163,50 | 163,50 | -0,61% | - |
| 13.03.2026 | 162,50 | 166,00 | 159,50 | 164,50 | 1,23% | - |
| 12.03.2026 | 163,00 | 164,00 | 160,50 | 162,50 | -0,61% | - |
| 11.03.2026 | 164,00 | 166,00 | 162,50 | 163,50 | -0,30% | - |
| 10.03.2026 | 160,00 | 166,50 | 159,00 | 164,00 | 2,18% | - |
| 09.03.2026 | 157,50 | 160,50 | 155,50 | 160,50 | 0,63% | - |
| 06.03.2026 | 164,50 | 164,50 | 157,50 | 159,50 | -3,04% | - |
| 05.03.2026 | 170,00 | 170,50 | 162,50 | 164,50 | -3,24% | - |
| 04.03.2026 | 165,00 | 170,50 | 164,50 | 170,00 | 2,72% | - |
| 03.03.2026 | 169,50 | 169,50 | 162,00 | 165,50 | -2,93% | - |
| 02.03.2026 | 170,50 | 172,50 | 169,00 | 170,50 | -0,58% | - |
| 27.02.2026 | 172,00 | 173,00 | 169,50 | 171,50 | -1,15% | - |
| 26.02.2026 | 176,50 | 178,00 | 170,50 | 173,50 | -2,25% | - |
| 25.02.2026 | 175,50 | 177,50 | 173,50 | 177,50 | 1,14% | - |
| 24.02.2026 | 173,50 | 176,50 | 172,50 | 175,50 | 1,15% | - |
| 23.02.2026 | 173,50 | 176,00 | 170,50 | 173,50 | -1,14% | - |
| 20.02.2026 | 174,00 | 176,50 | 172,50 | 175,50 | 1,15% | - |
| 19.02.2026 | 173,50 | 175,50 | 171,00 | 173,50 | -0,57% | - |
| 18.02.2026 | 173,00 | 175,50 | 172,50 | 174,50 | 1,16% | - |
| 17.02.2026 | 171,00 | 174,50 | 169,50 | 172,50 | 0,58% | - |