196,130$
-1,15%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 196,15 | 198,93 | 192,76 | 196,13 | -1,15% | 642.797,00 |
| 19.10.2026 | 200,00 | 200,25 | 197,07 | 198,41 | -0,01% | 517.709,00 |
| 16.10.2026 | 200,82 | 202,35 | 195,82 | 198,42 | -1,30% | 720.449,00 |
| 15.10.2026 | 198,51 | 201,28 | 195,37 | 201,04 | 0,64% | 729.492,00 |
| 14.10.2026 | 200,41 | 202,50 | 198,07 | 199,77 | -0,94% | 588.953,00 |
| 13.10.2026 | 201,58 | 203,20 | 198,04 | 201,66 | -0,12% | 726.592,00 |
| 12.10.2026 | 200,79 | 203,74 | 200,55 | 201,90 | 0,26% | 481.761,00 |
| 09.10.2026 | 198,01 | 202,66 | 197,16 | 201,37 | 1,34% | 764.833,00 |
| 08.10.2026 | 197,92 | 199,95 | 195,83 | 198,70 | -0,84% | 606.382,00 |
| 07.10.2026 | 204,35 | 206,08 | 199,83 | 200,39 | -3,34% | 539.344,00 |
| 06.10.2026 | 207,59 | 210,56 | 204,56 | 207,31 | 0,54% | 660.252,00 |
| 05.10.2026 | 208,76 | 208,97 | 203,62 | 206,20 | 0,01% | 726.980,00 |
| 02.10.2026 | 201,88 | 207,36 | 201,88 | 206,17 | 2,00% | 608.506,00 |
| 01.10.2026 | 200,78 | 202,65 | 196,38 | 202,13 | 0,15% | 966.302,00 |
| 30.09.2026 | 202,90 | 207,24 | 201,68 | 201,82 | -1,33% | 929.521,00 |
| 29.09.2026 | 206,56 | 207,44 | 203,30 | 204,54 | -1,27% | 1.065.463,00 |
| 28.09.2026 | 205,20 | 210,17 | 203,97 | 207,18 | 0,45% | 871.666,00 |
| 25.09.2026 | 215,48 | 216,95 | 203,51 | 206,26 | -3,60% | 1.492.818,00 |
| 24.09.2026 | 210,18 | 214,39 | 208,50 | 213,97 | 0,96% | 797.163,00 |
| 23.09.2026 | 208,17 | 213,40 | 207,49 | 211,94 | 1,59% | 746.713,00 |
| 22.09.2026 | 206,49 | 210,29 | 205,97 | 208,63 | 1,43% | 881.567,00 |
| 21.09.2026 | 206,07 | 207,91 | 204,99 | 205,68 | 0,59% | 707.256,00 |
| 18.09.2026 | 202,82 | 205,51 | 201,82 | 204,47 | 0,82% | 1.956.389,00 |
| 17.09.2026 | 198,39 | 203,85 | 195,07 | 202,81 | 4,27% | 1.405.003,00 |
| 16.09.2026 | 200,00 | 201,12 | 192,62 | 194,50 | -1,76% | 863.979,00 |
| 15.09.2026 | 201,07 | 201,69 | 197,37 | 197,99 | -0,76% | 559.484,00 |
| 14.09.2026 | 198,31 | 199,99 | 196,48 | 199,50 | -2,27% | 729.004,00 |
| 11.09.2026 | 199,14 | 204,62 | 197,55 | 204,14 | 4,03% | 768.921,00 |
| 10.09.2026 | 196,00 | 197,47 | 193,27 | 196,23 | -1,02% | 638.982,00 |
| 09.09.2026 | 199,88 | 201,27 | 197,61 | 198,26 | -1,62% | 582.644,00 |
| 08.09.2026 | 204,12 | 204,80 | 201,34 | 201,52 | -1,38% | 450.750,00 |
| 04.09.2026 | 204,70 | 206,89 | 202,46 | 204,33 | 0,42% | 502.089,00 |
| 03.09.2026 | 201,53 | 205,23 | 199,16 | 203,48 | 1,23% | 749.583,00 |
| 02.09.2026 | 200,37 | 203,34 | 195,00 | 201,00 | 3,47% | 936.159,00 |
| 01.09.2026 | 201,06 | 201,06 | 193,97 | 194,26 | -3,01% | 815.654,00 |
| 31.08.2026 | 202,08 | 202,42 | 199,23 | 200,29 | -1,33% | 500.653,00 |
| 28.08.2026 | 206,07 | 207,94 | 201,76 | 202,99 | -2,39% | 402.064,00 |
| 27.08.2026 | 210,12 | 211,35 | 206,63 | 207,95 | -1,16% | 339.565,00 |
| 26.08.2026 | 206,64 | 211,18 | 203,08 | 210,40 | 2,15% | 637.133,00 |
| 25.08.2026 | 207,19 | 209,83 | 204,55 | 205,98 | 0,50% | 629.431,00 |
| 24.08.2026 | 208,23 | 208,94 | 204,57 | 204,96 | -1,51% | 493.122,00 |
| 21.08.2026 | 210,18 | 211,24 | 206,05 | 208,10 | -0,02% | 723.261,00 |
| 20.08.2026 | 211,47 | 214,13 | 208,14 | 208,15 | -2,53% | 518.856,00 |
| 19.08.2026 | 216,62 | 219,09 | 211,76 | 213,55 | -1,89% | 615.017,00 |
| 18.08.2026 | 216,26 | 218,77 | 214,66 | 217,67 | -0,97% | 779.571,00 |
| 17.08.2026 | 218,08 | 220,57 | 217,80 | 219,81 | 0,19% | 687.204,00 |
| 14.08.2026 | 216,05 | 219,92 | 214,75 | 219,40 | 1,25% | 520.678,00 |
| 13.08.2026 | 216,61 | 216,84 | 213,68 | 216,70 | 0,08% | 601.992,00 |
| 12.08.2026 | 223,17 | 223,42 | 214,48 | 216,53 | -0,17% | 600.352,00 |
| 11.08.2026 | 213,02 | 218,49 | 211,53 | 216,89 | 2,35% | 942.920,00 |
| 10.08.2026 | 214,00 | 214,69 | 210,33 | 211,92 | -0,57% | 715.274,00 |
| 07.08.2026 | 217,69 | 218,36 | 212,62 | 213,13 | -0,60% | 813.906,00 |
| 06.08.2026 | 220,20 | 230,32 | 213,08 | 214,41 | 5,06% | 2.637.984,00 |
| 05.08.2026 | 204,77 | 206,59 | 202,66 | 204,08 | -0,28% | 1.548.898,00 |
| 04.08.2026 | 200,65 | 205,92 | 196,71 | 204,65 | 3,13% | 1.703.575,00 |
| 03.08.2026 | 195,74 | 200,38 | 194,03 | 198,44 | 1,26% | 728.949,00 |
| 31.07.2026 | 195,70 | 196,71 | 191,57 | 195,98 | 1,54% | 666.993,00 |
| 30.07.2026 | 194,87 | 195,00 | 191,03 | 193,00 | 1,15% | 1.203.937,00 |
| 29.07.2026 | 196,77 | 197,70 | 188,08 | 190,80 | -4,12% | 1.082.096,00 |
| 28.07.2026 | 196,96 | 199,94 | 193,66 | 198,99 | 0,60% | 874.874,00 |
| 27.07.2026 | 196,91 | 199,17 | 192,34 | 197,80 | 0,99% | 639.282,00 |
| 24.07.2026 | 195,61 | 197,68 | 193,90 | 195,86 | 0,34% | 536.199,00 |
| 23.07.2026 | 191,39 | 195,97 | 190,99 | 195,20 | 1,14% | 822.539,00 |
| 22.07.2026 | 190,77 | 194,50 | 190,60 | 193,00 | 0,79% | 865.225,00 |
| 21.07.2026 | 190,58 | 194,80 | 190,00 | 191,49 | 0,14% | 856.158,00 |
| 20.07.2026 | 193,18 | 195,45 | 189,89 | 191,23 | -0,66% | 1.019.982,00 |
| 17.07.2026 | 191,55 | 195,84 | 189,80 | 192,51 | -1,45% | 1.449.334,00 |
| 16.07.2026 | 192,34 | 196,34 | 191,72 | 195,34 | 0,61% | 599.365,00 |
| 15.07.2026 | 193,63 | 196,33 | 190,68 | 194,16 | -0,40% | 1.175.733,00 |
| 14.07.2026 | 197,17 | 198,84 | 193,63 | 194,93 | 0,22% | 812.343,00 |
| 13.07.2026 | 193,56 | 196,77 | 192,45 | 194,50 | -0,26% | 818.082,00 |
| 10.07.2026 | 193,01 | 196,00 | 191,14 | 195,00 | 1,04% | 803.042,00 |
| 09.07.2026 | 189,89 | 195,10 | 188,01 | 193,00 | 4,14% | 1.460.019,00 |
| 08.07.2026 | 182,55 | 186,77 | 181,84 | 185,33 | 0,38% | 1.119.383,00 |
| 07.07.2026 | 188,55 | 188,55 | 181,96 | 184,62 | -2,87% | 877.699,00 |
| 06.07.2026 | 187,51 | 191,00 | 187,14 | 190,07 | 1,75% | 854.812,00 |
| 02.07.2026 | 189,49 | 190,35 | 184,07 | 186,80 | -1,08% | 639.679,00 |
| 01.07.2026 | 196,06 | 196,08 | 188,74 | 188,84 | -4,51% | 1.041.087,00 |
| 30.06.2026 | 190,33 | 197,79 | 189,07 | 197,76 | 3,87% | 960.205,00 |
| 29.06.2026 | 190,96 | 194,00 | 189,14 | 190,40 | -1,36% | 1.333.749,00 |
| 26.06.2026 | 197,96 | 198,00 | 192,12 | 193,03 | -3,52% | 1.645.569,00 |
| 25.06.2026 | 196,82 | 201,83 | 195,00 | 200,08 | 2,82% | 909.127,00 |
| 24.06.2026 | 196,49 | 196,49 | 190,34 | 194,60 | 0,04% | 1.225.004,00 |
| 23.06.2026 | 196,90 | 197,11 | 191,83 | 194,52 | -2,36% | 1.099.858,00 |
| 22.06.2026 | 195,77 | 199,64 | 195,16 | 199,23 | 1,23% | 849.329,00 |
| 18.06.2026 | 194,61 | 197,67 | 193,52 | 196,81 | 3,00% | 1.947.366,00 |
| 17.06.2026 | 194,03 | 196,89 | 190,91 | 191,07 | -1,56% | 1.004.749,00 |
| 16.06.2026 | 196,67 | 198,21 | 193,49 | 194,09 | -0,56% | 942.101,00 |
| 15.06.2026 | 193,39 | 197,69 | 192,52 | 195,18 | 3,20% | 1.374.714,00 |
| 12.06.2026 | 187,30 | 189,35 | 185,52 | 189,13 | 2,23% | 1.192.699,00 |
| 11.06.2026 | 186,84 | 187,45 | 182,79 | 185,00 | 0,41% | 1.097.430,00 |
| 10.06.2026 | 192,02 | 193,59 | 184,19 | 184,24 | -4,05% | 879.810,00 |
| 09.06.2026 | 192,82 | 195,26 | 187,83 | 192,02 | 0,56% | 678.257,00 |
| 08.06.2026 | 192,59 | 194,08 | 190,52 | 190,95 | -0,26% | 556.862,00 |
| 05.06.2026 | 192,69 | 193,86 | 190,77 | 191,45 | -0,94% | 790.978,00 |
| 04.06.2026 | 194,20 | 194,22 | 191,92 | 193,27 | -0,42% | 595.039,00 |
| 03.06.2026 | 193,82 | 197,22 | 193,82 | 194,08 | -0,04% | 456.835,00 |
| 02.06.2026 | 191,20 | 194,26 | 190,10 | 194,15 | 2,43% | 581.723,00 |
| 01.06.2026 | 191,73 | 193,20 | 187,47 | 189,55 | -2,79% | 611.479,00 |
| 29.05.2026 | 192,92 | 196,00 | 191,45 | 195,00 | 0,85% | 1.015.954,00 |