192,477$
-0,45%
Echtzeit-Aktienkurs ITT
Bid:
Ask:
Aktienkurse zur ITT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 192,11 | 193,34 | 189,30 | 192,67 | -0,35% | 609.504,00 |
| 20.05.2026 | 193,23 | 194,06 | 190,29 | 193,34 | 1,20% | 595.128,00 |
| 19.05.2026 | 193,16 | 193,46 | 189,74 | 191,04 | -2,02% | 655.992,00 |
| 18.05.2026 | 195,16 | 197,00 | 193,28 | 194,98 | 0,21% | 666.996,00 |
| 15.05.2026 | 200,01 | 200,75 | 194,16 | 194,57 | -4,08% | 930.470,00 |
| 14.05.2026 | 204,89 | 206,63 | 201,87 | 202,84 | -0,27% | 608.703,00 |
| 13.05.2026 | 206,20 | 208,13 | 203,16 | 203,39 | -1,13% | 774.761,00 |
| 12.05.2026 | 206,09 | 206,50 | 201,43 | 205,71 | -0,54% | 645.311,00 |
| 11.05.2026 | 208,21 | 210,02 | 206,03 | 206,83 | 0,33% | 889.952,00 |
| 08.05.2026 | 211,43 | 213,07 | 205,44 | 206,15 | -0,79% | 651.691,00 |
| 07.05.2026 | 216,25 | 217,00 | 206,90 | 207,79 | -4,08% | 1.045.886,00 |
| 06.05.2026 | 220,93 | 225,26 | 216,57 | 216,63 | 1,85% | 1.319.541,00 |
| 05.05.2026 | 211,60 | 214,25 | 209,47 | 212,69 | 1,75% | 674.277,00 |
| 04.05.2026 | 209,38 | 211,02 | 206,31 | 209,04 | -0,40% | 724.855,00 |
| 01.05.2026 | 214,35 | 214,35 | 208,02 | 209,89 | -2,08% | 517.069,00 |
| 30.04.2026 | 213,90 | 215,54 | 211,99 | 214,34 | 0,96% | 435.193,00 |
| 29.04.2026 | 216,50 | 216,50 | 210,86 | 212,30 | -0,61% | 482.391,00 |
| 28.04.2026 | 213,34 | 216,96 | 211,20 | 213,60 | -1,55% | 671.749,00 |
| 27.04.2026 | 219,65 | 221,01 | 215,62 | 216,96 | -0,76% | 508.818,00 |
| 24.04.2026 | 218,10 | 221,12 | 215,61 | 218,62 | -0,22% | 470.728,00 |
| 23.04.2026 | 219,11 | 220,79 | 216,12 | 219,10 | 0,93% | 817.168,00 |
| 22.04.2026 | 221,34 | 223,21 | 216,60 | 217,08 | -1,02% | 964.597,00 |
| 21.04.2026 | 219,03 | 221,48 | 217,78 | 219,31 | 0,42% | 1.070.421,00 |
| 20.04.2026 | 219,21 | 219,73 | 216,76 | 218,40 | -0,28% | 403.820,00 |
| 17.04.2026 | 215,43 | 221,46 | 214,38 | 219,02 | 3,09% | 860.202,00 |
| 16.04.2026 | 213,58 | 217,82 | 211,73 | 212,46 | -1,52% | 633.233,00 |
| 15.04.2026 | 219,49 | 220,50 | 212,98 | 215,73 | -2,69% | 1.020.712,00 |
| 14.04.2026 | 220,71 | 224,12 | 218,77 | 221,69 | 0,65% | 1.237.850,00 |
| 13.04.2026 | 216,80 | 220,43 | 215,71 | 220,25 | 1,54% | 987.899,00 |
| 10.04.2026 | 216,50 | 218,99 | 214,59 | 216,90 | 0,51% | 1.053.133,00 |
| 09.04.2026 | 209,90 | 216,26 | 207,95 | 215,80 | 2,72% | 1.318.700,00 |
| 08.04.2026 | 204,02 | 210,35 | 203,96 | 210,08 | 7,05% | 1.333.802,00 |
| 07.04.2026 | 193,40 | 196,39 | 192,15 | 196,25 | 1,11% | 1.022.944,00 |
| 06.04.2026 | 193,15 | 194,80 | 191,43 | 194,10 | 0,47% | 497.118,00 |
| 02.04.2026 | 187,99 | 195,46 | 186,59 | 193,20 | 0,12% | 802.271,00 |
| 01.04.2026 | 191,74 | 195,93 | 191,64 | 192,96 | 1,28% | 982.215,00 |
| 31.03.2026 | 185,00 | 192,27 | 184,20 | 190,53 | 5,25% | 1.551.351,00 |
| 30.03.2026 | 186,47 | 186,47 | 180,10 | 181,03 | -1,98% | 2.156.623,00 |
| 27.03.2026 | 186,12 | 187,78 | 184,62 | 184,69 | -1,21% | 621.592,00 |
| 26.03.2026 | 190,82 | 192,92 | 186,92 | 186,95 | -3,49% | 744.200,00 |
| 25.03.2026 | 194,10 | 196,56 | 191,41 | 193,71 | -0,20% | 700.481,00 |
| 24.03.2026 | 186,69 | 194,19 | 185,38 | 194,09 | 3,23% | 1.381.445,00 |
| 23.03.2026 | 186,90 | 191,05 | 186,88 | 188,01 | 2,91% | 1.014.872,00 |
| 20.03.2026 | 185,85 | 188,39 | 182,69 | 182,69 | -2,85% | 1.915.770,00 |
| 19.03.2026 | 182,28 | 188,88 | 181,55 | 188,04 | 1,79% | 741.357,00 |
| 18.03.2026 | 187,52 | 189,77 | 184,65 | 184,73 | -1,74% | 699.382,00 |
| 17.03.2026 | 188,00 | 189,35 | 182,03 | 188,00 | -0,05% | 1.007.821,00 |
| 16.03.2026 | 191,25 | 192,00 | 187,72 | 188,09 | 0,18% | 681.888,00 |
| 13.03.2026 | 187,09 | 189,54 | 182,80 | 187,76 | 0,64% | 1.021.526,00 |
| 12.03.2026 | 188,73 | 189,11 | 184,61 | 186,56 | -1,37% | 1.380.922,00 |
| 11.03.2026 | 189,00 | 191,31 | 188,00 | 189,16 | -0,41% | 741.636,00 |
| 10.03.2026 | 186,19 | 193,73 | 184,85 | 189,94 | 1,95% | 1.449.879,00 |
| 09.03.2026 | 181,96 | 186,84 | 178,00 | 186,31 | 0,39% | 816.417,00 |
| 06.03.2026 | 185,41 | 186,20 | 181,32 | 185,59 | -2,68% | 1.443.800,00 |
| 05.03.2026 | 194,96 | 195,88 | 188,48 | 190,70 | -3,57% | 770.946,00 |
| 04.03.2026 | 193,05 | 198,42 | 191,02 | 197,75 | 2,77% | 886.733,00 |
| 03.03.2026 | 193,51 | 193,73 | 187,05 | 192,42 | -3,30% | 747.671,00 |
| 02.03.2026 | 200,82 | 204,05 | 196,76 | 198,99 | -1,69% | 1.276.616,00 |
| 27.02.2026 | 202,23 | 203,57 | 200,12 | 202,41 | -0,85% | 1.195.110,00 |
| 26.02.2026 | 209,68 | 209,70 | 200,12 | 204,14 | -2,26% | 765.729,00 |
| 25.02.2026 | 207,90 | 209,31 | 205,04 | 208,86 | 0,92% | 599.228,00 |
| 24.02.2026 | 204,77 | 208,06 | 204,77 | 206,95 | 1,37% | 844.864,00 |
| 23.02.2026 | 205,44 | 207,83 | 200,80 | 204,15 | -1,12% | 444.371,00 |
| 20.02.2026 | 204,22 | 207,77 | 203,61 | 206,47 | 1,05% | 609.899,00 |
| 19.02.2026 | 204,09 | 206,01 | 202,30 | 204,32 | -0,30% | 793.841,00 |
| 18.02.2026 | 204,09 | 206,83 | 203,66 | 204,94 | 0,12% | 753.903,00 |
| 17.02.2026 | 202,00 | 206,01 | 199,94 | 204,69 | 0,78% | 890.371,00 |
| 13.02.2026 | 199,67 | 205,18 | 199,67 | 203,11 | 2,01% | 1.447.113,00 |
| 12.02.2026 | 203,81 | 206,57 | 196,28 | 199,11 | -1,32% | 754.062,00 |
| 11.02.2026 | 202,52 | 206,47 | 199,31 | 201,78 | 0,66% | 1.057.058,00 |
| 10.02.2026 | 200,88 | 202,38 | 198,16 | 200,46 | -0,21% | 1.448.413,00 |
| 09.02.2026 | 207,01 | 207,98 | 199,52 | 200,88 | -2,90% | 1.558.220,00 |
| 06.02.2026 | 201,55 | 207,86 | 200,40 | 206,87 | 2,39% | 1.395.831,00 |
| 05.02.2026 | 200,30 | 205,71 | 190,95 | 202,05 | 9,13% | 2.814.227,00 |
| 04.02.2026 | 185,92 | 190,15 | 184,60 | 185,15 | -0,42% | 1.444.424,00 |
| 03.02.2026 | 185,48 | 188,84 | 183,29 | 185,94 | 0,03% | 976.027,00 |
| 02.02.2026 | 181,45 | 186,44 | 181,32 | 185,89 | 1,97% | 872.687,00 |
| 30.01.2026 | 182,62 | 185,07 | 181,18 | 182,30 | -1,32% | 810.652,00 |
| 29.01.2026 | 182,84 | 184,75 | 180,70 | 184,73 | 2,20% | 620.368,00 |
| 28.01.2026 | 182,47 | 182,95 | 178,08 | 180,75 | -1,21% | 1.145.298,00 |
| 27.01.2026 | 184,46 | 185,29 | 182,78 | 182,96 | -0,57% | 412.339,00 |
| 26.01.2026 | 183,75 | 185,82 | 183,24 | 184,01 | 0,47% | 653.609,00 |
| 23.01.2026 | 183,58 | 184,38 | 181,17 | 183,15 | -0,59% | 483.234,00 |
| 22.01.2026 | 187,17 | 187,65 | 183,75 | 184,23 | -0,74% | 874.341,00 |
| 21.01.2026 | 181,56 | 186,94 | 180,85 | 185,60 | 3,24% | 784.280,00 |
| 20.01.2026 | 181,00 | 182,77 | 178,49 | 179,77 | -1,36% | 609.726,00 |
| 19.01.2026 | 182,05 | 182,24 | 182,05 | 182,24 | -0,77% | - |
| 16.01.2026 | 183,23 | 184,48 | 181,91 | 183,65 | 0,31% | 674.673,00 |
| 15.01.2026 | 183,14 | 185,00 | 182,52 | 183,08 | 1,17% | 769.513,00 |
| 14.01.2026 | 183,45 | 184,54 | 180,29 | 180,97 | -1,78% | 569.026,00 |
| 13.01.2026 | 182,04 | 184,37 | 181,31 | 184,25 | 0,85% | 476.710,00 |
| 12.01.2026 | 181,12 | 183,30 | 180,94 | 182,70 | 0,36% | 469.749,00 |
| 09.01.2026 | 181,95 | 183,60 | 180,81 | 182,05 | 1,03% | 503.794,00 |
| 08.01.2026 | 178,54 | 180,74 | 176,13 | 180,20 | 1,29% | 770.949,00 |
| 07.01.2026 | 180,03 | 180,79 | 175,58 | 177,90 | -1,16% | 660.875,00 |
| 06.01.2026 | 178,31 | 180,38 | 172,98 | 179,98 | 0,32% | 2.108.317,00 |
| 05.01.2026 | 174,84 | 180,40 | 174,83 | 179,40 | 2,98% | 898.482,00 |
| 02.01.2026 | 174,38 | 175,10 | 172,72 | 174,21 | 0,40% | 1.084.463,00 |
| 31.12.2025 | 177,12 | 177,12 | 172,90 | 173,51 | -1,79% | 900.848,00 |
| 30.12.2025 | 176,83 | 177,46 | 175,93 | 176,68 | -0,42% | 713.916,00 |