250,770$
0,27%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 252,36 | 252,61 | 249,69 | 250,77 | 0,27% | 811.148,00 |
| 13.05.2026 | 250,82 | 252,64 | 249,07 | 250,10 | -0,52% | 1.137.704,00 |
| 12.05.2026 | 252,80 | 253,91 | 249,65 | 251,41 | -0,27% | 1.169.367,00 |
| 11.05.2026 | 255,12 | 256,48 | 251,01 | 252,09 | -1,05% | 1.200.218,00 |
| 08.05.2026 | 256,10 | 257,29 | 253,97 | 254,76 | -0,30% | 884.410,00 |
| 07.05.2026 | 260,78 | 262,21 | 255,20 | 255,53 | -1,92% | 1.409.139,00 |
| 06.05.2026 | 257,98 | 262,14 | 257,64 | 260,52 | 2,35% | 1.275.173,00 |
| 05.05.2026 | 252,68 | 255,50 | 251,76 | 254,55 | 1,15% | 1.032.992,00 |
| 04.05.2026 | 253,91 | 254,78 | 250,46 | 251,65 | -1,50% | 1.194.471,00 |
| 01.05.2026 | 260,68 | 261,34 | 253,20 | 255,47 | -0,98% | 2.069.550,00 |
| 30.04.2026 | 254,19 | 259,33 | 247,00 | 258,01 | -2,88% | 3.460.744,00 |
| 29.04.2026 | 268,36 | 269,39 | 264,45 | 265,67 | -1,04% | 1.650.500,00 |
| 28.04.2026 | 271,23 | 271,23 | 265,96 | 268,47 | -0,47% | 1.073.244,00 |
| 27.04.2026 | 269,45 | 273,25 | 266,78 | 269,74 | 0,17% | 940.594,00 |
| 24.04.2026 | 271,83 | 272,39 | 269,09 | 269,29 | -1,41% | 1.105.890,00 |
| 23.04.2026 | 268,78 | 274,12 | 267,80 | 273,13 | 2,26% | 1.350.421,00 |
| 22.04.2026 | 272,64 | 274,00 | 266,82 | 267,09 | -1,46% | 1.087.445,00 |
| 21.04.2026 | 272,32 | 274,36 | 270,02 | 271,05 | -0,60% | 816.220,00 |
| 20.04.2026 | 272,26 | 273,11 | 270,36 | 272,68 | 0,15% | 1.085.079,00 |
| 17.04.2026 | 267,49 | 274,10 | 267,27 | 272,26 | 2,50% | 1.468.830,00 |
| 16.04.2026 | 264,06 | 267,65 | 263,07 | 265,61 | 0,46% | 983.238,00 |
| 15.04.2026 | 270,80 | 271,37 | 262,11 | 264,39 | -2,89% | 1.389.483,00 |
| 14.04.2026 | 273,32 | 274,55 | 271,55 | 272,25 | -0,82% | 1.004.055,00 |
| 13.04.2026 | 269,53 | 274,61 | 268,05 | 274,51 | 1,47% | 1.408.332,00 |
| 10.04.2026 | 273,81 | 274,66 | 270,31 | 270,52 | -0,97% | 982.188,00 |
| 09.04.2026 | 268,12 | 274,78 | 267,17 | 273,18 | 1,36% | 1.324.025,00 |
| 08.04.2026 | 261,52 | 269,64 | 261,52 | 269,51 | 4,04% | 1.217.876,00 |
| 07.04.2026 | 258,06 | 260,46 | 256,30 | 259,04 | 0,22% | 1.335.052,00 |
| 06.04.2026 | 256,99 | 258,71 | 255,67 | 258,48 | 0,10% | 671.008,00 |
| 02.04.2026 | 256,72 | 261,56 | 255,44 | 258,21 | -0,89% | 813.265,00 |
| 01.04.2026 | 260,23 | 263,35 | 259,44 | 260,54 | 0,10% | 1.196.875,00 |
| 31.03.2026 | 257,68 | 261,55 | 254,41 | 260,29 | 1,60% | 1.410.016,00 |
| 30.03.2026 | 261,25 | 262,01 | 255,58 | 256,19 | -1,10% | 1.070.516,00 |
| 27.03.2026 | 260,72 | 263,19 | 257,86 | 259,04 | -0,89% | 1.482.089,00 |
| 26.03.2026 | 264,52 | 266,64 | 260,42 | 261,37 | -1,91% | 1.503.818,00 |
| 25.03.2026 | 266,95 | 268,41 | 263,30 | 266,45 | 0,53% | 1.169.340,00 |
| 24.03.2026 | 261,51 | 266,45 | 258,88 | 265,04 | 0,87% | 1.044.368,00 |
| 23.03.2026 | 263,41 | 265,40 | 261,00 | 262,75 | 1,97% | 1.650.089,00 |
| 20.03.2026 | 260,42 | 262,28 | 256,13 | 257,68 | -1,13% | 2.143.004,00 |
| 19.03.2026 | 257,57 | 262,12 | 257,15 | 260,62 | -0,05% | 1.123.197,00 |
| 18.03.2026 | 266,30 | 268,40 | 260,26 | 260,74 | -2,61% | 1.224.139,00 |
| 17.03.2026 | 270,98 | 271,54 | 264,38 | 267,74 | -0,34% | 858.403,00 |
| 16.03.2026 | 269,27 | 270,11 | 267,47 | 268,64 | 0,62% | 716.249,00 |
| 13.03.2026 | 266,89 | 269,72 | 265,78 | 266,99 | 0,52% | 1.159.429,00 |
| 12.03.2026 | 269,80 | 271,60 | 265,47 | 265,62 | -2,17% | 1.598.423,00 |
| 11.03.2026 | 273,37 | 273,37 | 267,66 | 271,52 | -0,65% | 1.164.025,00 |
| 10.03.2026 | 275,61 | 278,06 | 273,03 | 273,29 | -1,19% | 1.186.992,00 |
| 09.03.2026 | 271,10 | 277,20 | 269,95 | 276,58 | -0,21% | 1.248.145,00 |
| 06.03.2026 | 280,90 | 281,36 | 274,81 | 277,16 | -1,89% | 1.382.720,00 |
| 05.03.2026 | 286,50 | 286,50 | 280,23 | 282,51 | -1,62% | 1.284.459,00 |
| 04.03.2026 | 287,08 | 287,91 | 284,32 | 287,17 | 0,42% | 807.502,00 |
| 03.03.2026 | 287,57 | 288,49 | 282,86 | 285,98 | -1,78% | 1.390.789,00 |
| 02.03.2026 | 288,37 | 291,80 | 285,29 | 291,17 | 0,19% | 1.397.106,00 |
| 27.02.2026 | 289,00 | 291,67 | 287,68 | 290,63 | 0,12% | 3.066.221,00 |
| 26.02.2026 | 291,75 | 291,75 | 286,72 | 290,28 | 0,19% | 1.379.433,00 |
| 25.02.2026 | 294,19 | 296,52 | 288,00 | 289,74 | -1,64% | 1.559.577,00 |
| 24.02.2026 | 293,67 | 296,50 | 293,47 | 294,56 | 0,46% | 1.187.266,00 |
| 23.02.2026 | 295,56 | 298,35 | 292,54 | 293,22 | -0,60% | 1.230.216,00 |
| 20.02.2026 | 293,70 | 298,10 | 292,57 | 294,98 | 0,39% | 1.460.477,00 |
| 19.02.2026 | 295,57 | 296,94 | 292,38 | 293,82 | -0,79% | 1.264.978,00 |
| 18.02.2026 | 297,01 | 298,64 | 295,36 | 296,16 | -0,42% | 1.082.710,00 |
| 17.02.2026 | 300,09 | 301,50 | 295,73 | 297,42 | -0,73% | 1.095.408,00 |
| 13.02.2026 | 298,01 | 302,23 | 295,19 | 299,60 | 0,37% | 1.310.771,00 |
| 12.02.2026 | 299,39 | 303,16 | 297,87 | 298,51 | 0,15% | 2.008.358,00 |
| 11.02.2026 | 291,96 | 299,90 | 291,96 | 298,07 | 1,30% | 1.404.797,00 |
| 10.02.2026 | 290,75 | 295,29 | 289,30 | 294,25 | 1,26% | 1.261.733,00 |
| 09.02.2026 | 292,32 | 294,18 | 289,53 | 290,58 | -1,02% | 1.885.445,00 |
| 06.02.2026 | 287,50 | 294,79 | 287,50 | 293,57 | 1,83% | 1.531.295,00 |
| 05.02.2026 | 288,00 | 293,83 | 286,83 | 288,29 | -0,18% | 2.606.437,00 |
| 04.02.2026 | 281,00 | 293,67 | 281,00 | 288,80 | 3,55% | 3.382.391,00 |
| 03.02.2026 | 266,06 | 282,88 | 263,46 | 278,91 | 5,56% | 3.596.911,00 |
| 02.02.2026 | 261,28 | 265,00 | 260,06 | 264,21 | 1,13% | 2.143.535,00 |
| 30.01.2026 | 261,53 | 263,06 | 258,10 | 261,26 | -0,61% | 1.438.322,00 |
| 29.01.2026 | 259,97 | 263,78 | 258,42 | 262,86 | 1,79% | 1.262.623,00 |
| 28.01.2026 | 257,75 | 260,59 | 257,61 | 258,25 | -0,17% | 1.061.814,00 |
| 27.01.2026 | 259,12 | 260,73 | 257,75 | 258,69 | -0,18% | 860.288,00 |
| 26.01.2026 | 259,81 | 260,28 | 257,41 | 259,15 | -0,21% | 1.101.071,00 |
| 22.01.2026 | 260,17 | 262,61 | 259,37 | 259,69 | -0,10% | 1.266.579,00 |
| 21.01.2026 | 256,36 | 262,08 | 256,33 | 259,94 | 2,16% | 1.259.108,00 |
| 20.01.2026 | 260,20 | 261,99 | 253,73 | 254,45 | -3,42% | 1.263.391,00 |
| 16.01.2026 | 261,51 | 264,27 | 260,05 | 263,47 | 0,60% | 1.280.718,00 |
| 15.01.2026 | 259,93 | 262,70 | 258,52 | 261,89 | 1,16% | 1.017.817,00 |
| 14.01.2026 | 256,76 | 260,97 | 256,64 | 258,89 | 0,83% | 1.676.124,00 |
| 13.01.2026 | 255,26 | 256,95 | 254,70 | 256,76 | 0,87% | 1.340.121,00 |
| 12.01.2026 | 255,00 | 255,47 | 252,69 | 254,54 | -0,23% | 1.055.964,00 |
| 09.01.2026 | 254,85 | 256,11 | 252,07 | 255,12 | 0,55% | 1.348.397,00 |
| 08.01.2026 | 246,63 | 255,06 | 245,97 | 253,73 | 2,73% | 1.529.963,00 |
| 07.01.2026 | 254,36 | 255,08 | 246,37 | 246,99 | -2,82% | 1.363.628,00 |
| 06.01.2026 | 248,80 | 254,20 | 247,55 | 254,15 | 1,83% | 1.859.509,00 |
| 05.01.2026 | 248,56 | 251,31 | 247,61 | 249,59 | 0,04% | 2.418.479,00 |
| 02.01.2026 | 246,32 | 249,55 | 244,55 | 249,50 | 1,30% | 1.621.964,00 |
| 31.12.2025 | 248,42 | 249,51 | 246,29 | 246,30 | -1,81% | 750.473,00 |
| 30.12.2025 | 251,67 | 251,96 | 250,13 | 250,83 | -0,56% | 668.935,00 |
| 29.12.2025 | 251,70 | 253,59 | 251,60 | 252,23 | -0,09% | 1.041.209,00 |
| 26.12.2025 | 252,13 | 252,93 | 251,50 | 252,46 | 0,20% | 411.526,00 |
| 24.12.2025 | 251,83 | 252,67 | 251,10 | 251,95 | 0,05% | 291.651,00 |
| 23.12.2025 | 251,71 | 253,00 | 251,23 | 251,83 | 0,10% | 592.333,00 |
| 22.12.2025 | 250,14 | 252,98 | 248,82 | 251,57 | 0,57% | 766.452,00 |
| 19.12.2025 | 250,23 | 250,77 | 248,63 | 250,14 | -0,41% | 2.891.350,00 |
| 18.12.2025 | 252,84 | 254,28 | 250,67 | 251,18 | -0,48% | 1.078.995,00 |