254,820$
-4,80%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 267,83 | 267,83 | 254,60 | 254,82 | -4,80% | 1.757.087,00 |
| 10.03.2025 | 273,24 | 278,13 | 267,06 | 267,67 | -2,48% | 1.829.648,00 |
| 07.03.2025 | 264,37 | 275,32 | 264,37 | 274,48 | 3,53% | 2.319.869,00 |
| 06.03.2025 | 259,95 | 265,71 | 258,47 | 265,11 | 1,56% | 1.520.822,00 |
| 05.03.2025 | 256,53 | 261,82 | 255,10 | 261,05 | 2,24% | 1.351.841,00 |
| 04.03.2025 | 261,38 | 261,87 | 254,45 | 255,32 | -2,64% | 1.477.624,00 |
| 03.03.2025 | 264,79 | 267,43 | 260,62 | 262,23 | -0,66% | 1.092.099,00 |
| 28.02.2025 | 262,14 | 264,20 | 259,72 | 263,98 | 1,08% | 1.304.357,00 |
| 27.02.2025 | 261,20 | 263,85 | 260,03 | 261,15 | -0,10% | 800.087,00 |
| 26.02.2025 | 264,00 | 264,39 | 260,53 | 261,41 | -1,18% | 1.086.712,00 |
| 25.02.2025 | 261,96 | 266,98 | 261,96 | 264,53 | 1,12% | 1.279.221,00 |
| 24.02.2025 | 264,38 | 266,64 | 261,09 | 261,60 | -1,01% | 1.154.339,00 |
| 21.02.2025 | 265,86 | 265,87 | 262,73 | 264,28 | -0,47% | 918.183,00 |
| 20.02.2025 | 262,83 | 265,84 | 262,83 | 265,54 | 0,55% | 878.242,00 |
| 19.02.2025 | 262,01 | 264,37 | 261,26 | 264,10 | 0,71% | 811.638,00 |
| 18.02.2025 | 257,83 | 262,30 | 257,65 | 262,25 | 1,60% | 812.249,00 |
| 14.02.2025 | 260,45 | 261,22 | 257,67 | 258,11 | -0,76% | 1.013.793,00 |
| 13.02.2025 | 257,65 | 260,68 | 256,95 | 260,09 | 1,58% | 818.199,00 |
| 12.02.2025 | 252,35 | 256,82 | 252,35 | 256,05 | -1,02% | 946.152,00 |
| 11.02.2025 | 256,79 | 258,75 | 255,82 | 258,68 | 0,42% | 743.940,00 |
| 10.02.2025 | 256,15 | 258,37 | 255,69 | 257,61 | 0,80% | 780.776,00 |
| 07.02.2025 | 255,20 | 255,90 | 252,80 | 255,56 | 0,18% | 1.052.960,00 |
| 06.02.2025 | 254,49 | 255,31 | 248,47 | 255,09 | 0,33% | 1.213.100,00 |
| 05.02.2025 | 248,00 | 254,45 | 244,69 | 254,24 | -0,17% | 2.100.069,00 |
| 04.02.2025 | 255,12 | 256,52 | 254,07 | 254,68 | -0,30% | 1.322.348,00 |
| 03.02.2025 | 255,18 | 257,45 | 251,99 | 255,44 | -1,44% | 1.299.005,00 |
| 31.01.2025 | 259,91 | 261,90 | 258,57 | 259,16 | -0,37% | 1.253.060,00 |
| 30.01.2025 | 256,98 | 260,25 | 256,92 | 260,13 | 1,46% | 1.144.895,00 |
| 29.01.2025 | 258,17 | 259,59 | 256,06 | 256,38 | -0,90% | 814.900,00 |
| 28.01.2025 | 263,56 | 263,56 | 258,60 | 258,71 | -2,16% | 904.796,00 |
| 27.01.2025 | 260,23 | 265,11 | 260,23 | 264,42 | 1,74% | 1.010.587,00 |
| 24.01.2025 | 259,45 | 260,49 | 258,50 | 259,90 | 0,00% | 828.211,00 |
| 23.01.2025 | 259,89 | 260,15 | 257,98 | 259,90 | 0,29% | 610.525,00 |
| 22.01.2025 | 260,83 | 261,19 | 258,38 | 259,14 | -0,86% | 895.816,00 |
| 21.01.2025 | 258,82 | 262,37 | 258,42 | 261,39 | 1,95% | 718.039,00 |
| 17.01.2025 | 257,50 | 258,00 | 256,18 | 256,38 | 0,18% | 844.760,00 |
| 16.01.2025 | 253,24 | 256,35 | 253,06 | 255,93 | 0,84% | 870.931,00 |
| 15.01.2025 | 256,37 | 256,67 | 253,73 | 253,80 | 0,33% | 711.237,00 |
| 14.01.2025 | 250,79 | 253,34 | 250,42 | 252,97 | 1,31% | 792.315,00 |
| 13.01.2025 | 243,73 | 249,84 | 243,73 | 249,70 | 1,96% | 1.177.689,00 |
| 10.01.2025 | 245,91 | 247,46 | 242,69 | 244,90 | -1,09% | 1.145.485,00 |
| 08.01.2025 | 247,26 | 248,60 | 246,66 | 247,61 | -0,39% | 1.081.928,00 |
| 07.01.2025 | 250,35 | 252,45 | 247,96 | 248,59 | -0,71% | 684.836,00 |
| 06.01.2025 | 252,72 | 254,58 | 249,78 | 250,36 | -0,76% | 774.537,00 |
| 03.01.2025 | 250,93 | 253,02 | 248,62 | 252,29 | 0,90% | 849.631,00 |
| 02.01.2025 | 252,99 | 255,95 | 249,89 | 250,03 | -1,39% | 746.202,00 |
| 31.12.2024 | 253,79 | 255,14 | 252,72 | 253,56 | -0,50% | 694.622,00 |
| 30.12.2024 | 255,36 | 255,71 | 252,41 | 254,83 | -0,67% | 1.272.703,00 |
| 27.12.2024 | 256,73 | 259,25 | 255,29 | 256,55 | -0,86% | 487.467,00 |
| 26.12.2024 | 258,06 | 259,33 | 257,40 | 258,77 | -0,15% | 421.614,00 |
| 24.12.2024 | 257,79 | 259,17 | 256,48 | 259,17 | 0,59% | 356.881,00 |
| 23.12.2024 | 259,18 | 259,19 | 256,21 | 257,64 | -0,46% | 677.110,00 |
| 20.12.2024 | 258,01 | 262,35 | 257,26 | 258,82 | 0,28% | 2.604.886,00 |
| 19.12.2024 | 262,33 | 263,87 | 257,87 | 258,11 | -1,19% | 1.453.981,00 |
| 18.12.2024 | 267,33 | 270,00 | 261,04 | 261,23 | -2,48% | 833.680,00 |
| 17.12.2024 | 269,32 | 271,15 | 267,01 | 267,88 | -0,66% | 868.603,00 |
| 16.12.2024 | 272,30 | 272,35 | 269,14 | 269,66 | -0,90% | 813.577,00 |
| 13.12.2024 | 272,29 | 273,27 | 270,66 | 272,11 | -0,37% | 525.761,00 |
| 12.12.2024 | 273,88 | 274,37 | 271,63 | 273,12 | 0,06% | 554.843,00 |
| 11.12.2024 | 273,41 | 276,42 | 272,51 | 272,96 | -0,29% | 700.422,00 |
| 10.12.2024 | 274,05 | 275,18 | 269,97 | 273,75 | -0,12% | 814.777,00 |
| 09.12.2024 | 274,16 | 276,24 | 273,33 | 274,07 | 0,20% | 808.384,00 |
| 06.12.2024 | 275,74 | 277,23 | 273,30 | 273,53 | -0,63% | 530.024,00 |
| 05.12.2024 | 278,20 | 278,20 | 274,48 | 275,27 | -0,23% | 698.409,00 |
| 04.12.2024 | 275,99 | 277,38 | 274,79 | 275,90 | -0,03% | 881.848,00 |
| 03.12.2024 | 278,05 | 278,98 | 274,47 | 275,99 | -0,90% | 723.222,00 |
| 02.12.2024 | 278,22 | 278,86 | 275,74 | 278,50 | 0,35% | 905.496,00 |
| 29.11.2024 | 275,17 | 278,77 | 274,55 | 277,52 | 0,54% | 570.769,00 |
| 27.11.2024 | 276,64 | 279,13 | 275,64 | 276,04 | -0,17% | 796.024,00 |
| 26.11.2024 | 276,12 | 276,78 | 273,13 | 276,51 | 0,05% | 817.684,00 |
| 25.11.2024 | 274,27 | 277,94 | 274,03 | 276,37 | 0,88% | 1.343.263,00 |
| 22.11.2024 | 270,52 | 274,34 | 269,57 | 273,95 | 2,84% | 924.692,00 |
| 20.11.2024 | 266,64 | 267,41 | 264,31 | 266,38 | -0,03% | 798.486,00 |
| 19.11.2024 | 268,78 | 268,78 | 266,11 | 266,46 | -1,33% | 613.268,00 |
| 18.11.2024 | 270,87 | 272,30 | 269,39 | 270,06 | -0,21% | 694.124,00 |
| 15.11.2024 | 270,54 | 272,81 | 269,35 | 270,62 | 0,28% | 910.393,00 |
| 14.11.2024 | 272,18 | 273,60 | 269,62 | 269,87 | -1,13% | 791.466,00 |
| 13.11.2024 | 269,90 | 273,36 | 268,89 | 272,96 | 0,65% | 1.212.931,00 |
| 12.11.2024 | 273,93 | 274,36 | 271,02 | 271,20 | -1,12% | 749.712,00 |
| 11.11.2024 | 273,99 | 275,53 | 272,55 | 274,27 | 0,85% | 787.018,00 |
| 08.11.2024 | 272,61 | 275,73 | 271,82 | 271,95 | -0,35% | 832.420,00 |
| 07.11.2024 | 275,68 | 275,95 | 271,29 | 272,91 | -0,93% | 817.818,00 |
| 06.11.2024 | 272,95 | 277,58 | 272,04 | 275,47 | 3,39% | 1.141.441,00 |
| 05.11.2024 | 263,36 | 266,96 | 262,13 | 266,43 | 0,97% | 784.562,00 |
| 04.11.2024 | 263,62 | 265,45 | 262,00 | 263,88 | 0,30% | 735.296,00 |
| 01.11.2024 | 261,98 | 264,28 | 260,74 | 263,08 | 0,75% | 882.117,00 |
| 31.10.2024 | 264,64 | 265,39 | 260,81 | 261,13 | -1,21% | 1.262.297,00 |
| 30.10.2024 | 263,00 | 264,75 | 253,46 | 264,33 | 3,24% | 1.655.743,00 |
| 29.10.2024 | 255,45 | 257,55 | 253,00 | 256,04 | -0,32% | 1.298.780,00 |
| 28.10.2024 | 255,72 | 258,52 | 255,72 | 256,87 | 1,10% | 753.372,00 |
| 25.10.2024 | 257,14 | 257,16 | 253,83 | 254,08 | -0,57% | 730.730,00 |
| 24.10.2024 | 256,15 | 257,16 | 254,06 | 255,53 | -0,31% | 663.819,00 |
| 23.10.2024 | 256,46 | 257,99 | 255,55 | 256,32 | -0,26% | 860.090,00 |
| 22.10.2024 | 257,97 | 259,29 | 254,25 | 256,98 | -0,54% | 850.255,00 |
| 21.10.2024 | 260,30 | 261,02 | 257,74 | 258,37 | -1,02% | 559.122,00 |
| 18.10.2024 | 261,87 | 261,95 | 259,63 | 261,03 | 0,14% | 671.669,00 |
| 17.10.2024 | 261,94 | 262,20 | 258,95 | 260,66 | -0,07% | 678.544,00 |
| 16.10.2024 | 260,99 | 263,24 | 259,34 | 260,83 | -0,20% | 682.240,00 |
| 15.10.2024 | 262,72 | 264,77 | 261,29 | 261,35 | -0,06% | 728.803,00 |
| 14.10.2024 | 259,84 | 261,90 | 258,94 | 261,50 | 0,35% | 505.752,00 |