266,380$
-0,03%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 257,39 | 260,92 | 257,39 | 260,59 | 1,46% | 658.436,00 |
| 10.10.2024 | 257,38 | 257,83 | 255,26 | 256,83 | -0,45% | 581.406,00 |
| 09.10.2024 | 255,61 | 259,29 | 254,34 | 257,98 | 0,88% | 712.590,00 |
| 08.10.2024 | 256,30 | 257,01 | 253,12 | 255,72 | -0,12% | 528.085,00 |
| 07.10.2024 | 256,41 | 258,13 | 255,13 | 256,04 | -0,92% | 512.233,00 |
| 04.10.2024 | 260,96 | 261,41 | 256,48 | 258,41 | -0,61% | 607.891,00 |
| 03.10.2024 | 260,39 | 262,06 | 257,60 | 259,99 | -0,73% | 820.410,00 |
| 02.10.2024 | 260,37 | 262,40 | 260,00 | 261,89 | 0,21% | 772.046,00 |
| 01.10.2024 | 262,02 | 262,17 | 258,63 | 261,35 | -0,27% | 754.419,00 |
| 30.09.2024 | 262,82 | 263,03 | 259,33 | 262,07 | -0,72% | 861.970,00 |
| 27.09.2024 | 263,00 | 267,70 | 262,81 | 263,97 | 0,75% | 1.045.043,00 |
| 26.09.2024 | 260,00 | 263,23 | 259,15 | 262,00 | 1,53% | 720.847,00 |
| 25.09.2024 | 259,06 | 259,79 | 257,52 | 258,06 | -0,18% | 1.128.399,00 |
| 24.09.2024 | 258,21 | 259,72 | 256,69 | 258,52 | 0,73% | 645.493,00 |
| 23.09.2024 | 254,51 | 256,93 | 253,03 | 256,65 | 0,92% | 716.222,00 |
| 20.09.2024 | 256,59 | 256,59 | 253,36 | 254,32 | -1,41% | 1.747.917,00 |
| 19.09.2024 | 256,54 | 259,03 | 254,96 | 257,96 | 1,97% | 726.509,00 |
| 18.09.2024 | 254,97 | 256,66 | 252,62 | 252,97 | -0,69% | 825.820,00 |
| 17.09.2024 | 255,65 | 258,38 | 254,06 | 254,72 | -0,16% | 811.770,00 |
| 16.09.2024 | 253,41 | 255,40 | 252,21 | 255,13 | 1,34% | 688.540,00 |
| 13.09.2024 | 248,84 | 252,30 | 248,07 | 251,75 | 1,43% | 665.596,00 |
| 12.09.2024 | 247,53 | 248,45 | 244,44 | 248,20 | 0,48% | 628.146,00 |
| 11.09.2024 | 247,67 | 248,10 | 241,47 | 247,02 | -0,22% | 1.027.003,00 |
| 10.09.2024 | 247,00 | 248,20 | 244,95 | 247,57 | 0,34% | 810.969,00 |
| 09.09.2024 | 245,16 | 247,33 | 244,39 | 246,74 | 1,29% | 970.733,00 |
| 06.09.2024 | 242,99 | 245,83 | 242,34 | 243,60 | 0,22% | 748.237,00 |
| 05.09.2024 | 244,85 | 244,85 | 241,19 | 243,06 | -0,68% | 861.108,00 |
| 04.09.2024 | 249,55 | 250,00 | 242,75 | 244,73 | -2,02% | 1.051.287,00 |
| 03.09.2024 | 252,50 | 252,98 | 248,41 | 249,78 | -1,34% | 946.424,00 |
| 30.08.2024 | 250,70 | 253,75 | 249,53 | 253,18 | 1,09% | 822.593,00 |
| 29.08.2024 | 250,15 | 251,94 | 248,77 | 250,44 | 0,76% | 580.079,00 |
| 28.08.2024 | 249,43 | 250,71 | 247,75 | 248,56 | -0,28% | 724.937,00 |
| 27.08.2024 | 248,69 | 249,73 | 247,91 | 249,27 | 0,27% | 763.232,00 |
| 26.08.2024 | 247,84 | 250,21 | 247,25 | 248,60 | 0,65% | 620.628,00 |
| 23.08.2024 | 246,86 | 248,90 | 245,63 | 246,99 | 0,47% | 494.207,00 |
| 22.08.2024 | 246,63 | 247,06 | 244,57 | 245,84 | -0,32% | 595.246,00 |
| 21.08.2024 | 244,42 | 246,77 | 243,44 | 246,63 | 1,34% | 668.555,00 |
| 20.08.2024 | 242,58 | 243,93 | 241,85 | 243,38 | 0,30% | 569.564,00 |
| 19.08.2024 | 242,57 | 243,10 | 241,05 | 242,66 | 0,30% | 571.143,00 |
| 16.08.2024 | 239,54 | 242,71 | 239,54 | 241,94 | 0,70% | 891.230,00 |
| 15.08.2024 | 241,16 | 242,80 | 239,50 | 240,26 | 0,67% | 966.944,00 |
| 14.08.2024 | 238,61 | 240,54 | 237,96 | 238,66 | -0,04% | 546.001,00 |
| 13.08.2024 | 237,38 | 239,47 | 235,49 | 238,76 | 0,90% | 596.850,00 |
| 12.08.2024 | 239,20 | 240,00 | 236,35 | 236,62 | -1,08% | 869.118,00 |
| 09.08.2024 | 239,15 | 240,21 | 236,29 | 239,21 | -0,23% | 645.173,00 |
| 08.08.2024 | 238,00 | 240,14 | 237,03 | 239,77 | 1,23% | 800.309,00 |
| 07.08.2024 | 240,20 | 243,63 | 236,41 | 236,86 | -0,63% | 823.190,00 |
| 06.08.2024 | 239,84 | 242,11 | 237,56 | 238,37 | -0,41% | 1.047.052,00 |
| 05.08.2024 | 241,95 | 242,74 | 237,55 | 239,36 | -1,84% | 1.189.848,00 |
| 02.08.2024 | 240,57 | 244,07 | 237,92 | 243,85 | 0,66% | 1.265.378,00 |
| 01.08.2024 | 247,53 | 248,98 | 240,92 | 242,26 | -2,03% | 1.198.392,00 |
| 31.07.2024 | 249,24 | 250,24 | 245,78 | 247,28 | -0,83% | 1.812.518,00 |
| 30.07.2024 | 255,44 | 256,32 | 240,02 | 249,34 | 0,53% | 1.805.238,00 |
| 29.07.2024 | 247,70 | 249,92 | 246,58 | 248,02 | 0,21% | 1.292.463,00 |
| 26.07.2024 | 245,48 | 248,79 | 243,69 | 247,49 | 1,50% | 881.233,00 |
| 25.07.2024 | 239,19 | 246,90 | 238,50 | 243,83 | 1,89% | 962.546,00 |
| 24.07.2024 | 241,82 | 244,21 | 238,59 | 239,30 | -1,55% | 892.456,00 |
| 23.07.2024 | 244,62 | 245,75 | 242,74 | 243,06 | -0,95% | 637.179,00 |
| 22.07.2024 | 244,11 | 245,74 | 240,47 | 245,39 | 1,14% | 762.361,00 |
| 19.07.2024 | 250,07 | 250,28 | 241,82 | 242,62 | -2,68% | 2.570.787,00 |
| 18.07.2024 | 251,02 | 254,94 | 249,04 | 249,29 | -1,81% | 1.197.136,00 |
| 17.07.2024 | 253,28 | 255,00 | 252,62 | 253,89 | 0,16% | 781.872,00 |
| 16.07.2024 | 247,80 | 253,59 | 247,80 | 253,49 | 2,74% | 974.535,00 |
| 15.07.2024 | 245,92 | 248,00 | 244,91 | 246,73 | 0,33% | 890.839,00 |
| 12.07.2024 | 242,39 | 247,02 | 241,58 | 245,93 | 2,39% | 1.069.728,00 |
| 11.07.2024 | 236,85 | 241,64 | 236,01 | 240,19 | 1,81% | 907.973,00 |
| 10.07.2024 | 233,27 | 235,94 | 233,17 | 235,91 | 0,79% | 850.574,00 |
| 09.07.2024 | 232,97 | 235,41 | 232,97 | 234,06 | 0,06% | 803.337,00 |
| 08.07.2024 | 233,78 | 235,22 | 232,81 | 233,91 | 0,33% | 983.773,00 |
| 05.07.2024 | 236,00 | 236,00 | 232,80 | 233,14 | -1,21% | 1.306.931,00 |
| 03.07.2024 | 236,61 | 237,48 | 235,02 | 235,99 | 0,20% | 475.351,00 |
| 02.07.2024 | 233,34 | 235,67 | 233,34 | 235,51 | 0,90% | 840.599,00 |