278,550$
-1,01%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 283,60 | 285,83 | 278,45 | 278,55 | -1,01% | 1.713.729,00 |
| 29.10.2026 | 278,65 | 281,44 | 275,55 | 281,40 | 1,93% | 1.063.084,00 |
| 28.10.2026 | 276,75 | 278,37 | 272,78 | 276,07 | 0,05% | 1.509.137,00 |
| 27.10.2026 | 272,30 | 280,46 | 267,90 | 275,93 | -0,10% | 2.263.526,00 |
| 26.10.2026 | 277,14 | 279,73 | 275,94 | 276,22 | 0,17% | 1.597.537,00 |
| 23.10.2026 | 276,83 | 279,83 | 273,35 | 275,75 | -1,25% | 1.441.334,00 |
| 22.10.2026 | 277,68 | 279,71 | 267,86 | 279,24 | 0,88% | 1.885.153,00 |
| 21.10.2026 | 275,65 | 278,02 | 274,10 | 276,80 | 0,67% | 1.020.307,00 |
| 20.10.2026 | 270,08 | 275,35 | 269,66 | 274,97 | 1,78% | 1.133.795,00 |
| 19.10.2026 | 271,48 | 271,92 | 268,53 | 270,17 | -0,77% | 789.264,00 |
| 16.10.2026 | 273,23 | 276,19 | 270,88 | 272,28 | 0,40% | 1.375.022,00 |
| 15.10.2026 | 271,64 | 275,47 | 270,22 | 271,19 | 0,64% | 1.410.932,00 |
| 14.10.2026 | 265,92 | 269,56 | 265,77 | 269,47 | 1,18% | 1.222.632,00 |
| 13.10.2026 | 266,61 | 267,44 | 262,86 | 266,32 | 0,46% | 959.780,00 |
| 12.10.2026 | 263,92 | 267,95 | 263,20 | 265,11 | 0,37% | 855.737,00 |
| 09.10.2026 | 262,73 | 265,22 | 260,20 | 264,13 | -0,22% | 1.278.454,00 |
| 08.10.2026 | 259,21 | 264,93 | 259,09 | 264,71 | 1,36% | 1.153.617,00 |
| 07.10.2026 | 265,32 | 266,73 | 260,82 | 261,15 | -2,24% | 1.125.439,00 |
| 06.10.2026 | 264,63 | 269,03 | 264,25 | 267,14 | 1,12% | 1.377.582,00 |
| 05.10.2026 | 261,91 | 265,94 | 258,46 | 264,19 | 0,48% | 1.175.356,00 |
| 02.10.2026 | 263,11 | 264,41 | 261,52 | 262,92 | 0,80% | 1.133.396,00 |
| 01.10.2026 | 256,63 | 261,56 | 255,69 | 260,84 | 1,38% | 1.571.187,00 |
| 30.09.2026 | 265,65 | 266,88 | 257,23 | 257,28 | -3,67% | 2.214.513,00 |
| 29.09.2026 | 271,92 | 274,44 | 266,00 | 267,07 | -2,47% | 2.304.242,00 |
| 28.09.2026 | 273,34 | 275,32 | 271,91 | 273,83 | -0,18% | 805.697,00 |
| 25.09.2026 | 272,74 | 276,39 | 271,72 | 274,32 | 0,85% | 1.007.172,00 |
| 24.09.2026 | 272,60 | 274,14 | 270,38 | 272,00 | -0,52% | 901.948,00 |
| 23.09.2026 | 269,63 | 274,58 | 269,63 | 273,42 | 1,09% | 1.110.077,00 |
| 22.09.2026 | 269,96 | 270,66 | 267,79 | 270,47 | 1,10% | 917.082,00 |
| 21.09.2026 | 269,97 | 270,65 | 266,84 | 267,52 | -0,71% | 1.259.202,00 |
| 18.09.2026 | 267,60 | 270,26 | 266,42 | 269,42 | 0,71% | 2.013.834,00 |
| 17.09.2026 | 270,64 | 270,65 | 265,53 | 267,51 | 0,07% | 840.348,00 |
| 16.09.2026 | 269,81 | 270,21 | 265,14 | 267,33 | -0,47% | 1.188.751,00 |
| 15.09.2026 | 269,47 | 270,26 | 266,29 | 268,60 | -0,16% | 1.013.714,00 |
| 14.09.2026 | 265,35 | 270,79 | 265,08 | 269,04 | 0,33% | 1.268.210,00 |
| 11.09.2026 | 267,94 | 269,65 | 266,16 | 268,16 | 1,12% | 1.004.226,00 |
| 10.09.2026 | 262,57 | 265,54 | 261,35 | 265,20 | 0,46% | 1.597.675,00 |
| 09.09.2026 | 267,14 | 268,26 | 263,53 | 263,99 | -1,75% | 1.281.917,00 |
| 08.09.2026 | 268,77 | 271,25 | 267,23 | 268,69 | -0,53% | 1.040.650,00 |
| 04.09.2026 | 270,94 | 273,86 | 269,35 | 270,12 | -0,56% | 1.044.251,00 |
| 03.09.2026 | 271,86 | 272,59 | 267,81 | 271,65 | 0,95% | 975.806,00 |
| 02.09.2026 | 270,53 | 270,53 | 265,89 | 269,09 | -0,29% | 1.419.418,00 |
| 01.09.2026 | 275,04 | 276,76 | 268,96 | 269,88 | -1,99% | 1.082.355,00 |
| 31.08.2026 | 279,05 | 279,50 | 274,86 | 275,37 | -1,69% | 1.209.304,00 |
| 28.08.2026 | 284,10 | 284,43 | 278,50 | 280,10 | -0,56% | 835.434,00 |
| 27.08.2026 | 283,30 | 283,38 | 279,25 | 281,67 | -1,34% | 808.945,00 |
| 26.08.2026 | 283,01 | 286,26 | 282,24 | 285,51 | 1,37% | 889.297,00 |
| 25.08.2026 | 286,27 | 286,27 | 280,91 | 281,65 | -0,81% | 766.532,00 |
| 24.08.2026 | 283,91 | 286,18 | 282,40 | 283,95 | 0,59% | 806.012,00 |
| 21.08.2026 | 284,10 | 284,17 | 281,04 | 282,29 | -0,16% | 868.861,00 |
| 20.08.2026 | 282,70 | 285,65 | 281,81 | 282,74 | -0,53% | 1.005.803,00 |
| 19.08.2026 | 286,54 | 289,88 | 283,84 | 284,25 | -0,14% | 855.600,00 |
| 18.08.2026 | 288,87 | 289,44 | 284,57 | 284,66 | -0,91% | 1.068.907,00 |
| 17.08.2026 | 289,87 | 290,90 | 287,21 | 287,28 | -1,21% | 970.367,00 |
| 14.08.2026 | 290,11 | 291,02 | 288,10 | 290,81 | -0,06% | 759.324,00 |
| 13.08.2026 | 294,60 | 295,10 | 288,70 | 290,98 | -0,52% | 674.513,00 |
| 12.08.2026 | 292,73 | 294,23 | 289,76 | 292,51 | -0,22% | 887.789,00 |
| 11.08.2026 | 294,67 | 297,76 | 292,81 | 293,15 | -0,47% | 830.146,00 |
| 10.08.2026 | 295,89 | 296,70 | 293,44 | 294,52 | -0,72% | 777.148,00 |
| 07.08.2026 | 293,55 | 297,67 | 292,45 | 296,66 | 0,67% | 906.331,00 |
| 06.08.2026 | 300,16 | 300,53 | 293,88 | 294,70 | -0,88% | 897.335,00 |
| 05.08.2026 | 296,17 | 297,50 | 293,58 | 297,32 | 0,77% | 886.217,00 |
| 04.08.2026 | 284,92 | 296,33 | 284,36 | 295,06 | 2,28% | 1.191.673,00 |
| 03.08.2026 | 288,51 | 291,75 | 285,52 | 288,49 | 0,54% | 1.152.742,00 |
| 31.07.2026 | 284,14 | 287,99 | 281,87 | 286,95 | 1,15% | 1.203.307,00 |
| 30.07.2026 | 296,24 | 296,24 | 281,95 | 283,70 | -2,99% | 1.643.720,00 |
| 29.07.2026 | 298,60 | 298,60 | 289,57 | 292,45 | -0,92% | 1.784.454,00 |
| 28.07.2026 | 298,71 | 301,92 | 293,26 | 295,16 | 3,63% | 2.846.096,00 |
| 27.07.2026 | 284,01 | 287,94 | 283,68 | 284,82 | 0,64% | 2.093.972,00 |
| 24.07.2026 | 278,04 | 283,03 | 276,23 | 283,02 | 2,21% | 1.345.531,00 |
| 23.07.2026 | 273,43 | 277,03 | 271,27 | 276,91 | 1,09% | 1.486.286,00 |
| 22.07.2026 | 272,77 | 275,76 | 272,14 | 273,93 | 0,71% | 831.210,00 |
| 21.07.2026 | 272,54 | 274,21 | 270,00 | 271,99 | 0,11% | 1.182.911,00 |
| 20.07.2026 | 277,02 | 277,29 | 270,60 | 271,69 | -1,58% | 1.392.248,00 |
| 17.07.2026 | 280,63 | 285,07 | 275,32 | 276,05 | -2,45% | 1.795.734,00 |
| 16.07.2026 | 271,63 | 283,48 | 270,67 | 282,97 | 4,26% | 1.571.592,00 |
| 15.07.2026 | 271,66 | 272,46 | 269,24 | 271,41 | -0,32% | 904.405,00 |
| 14.07.2026 | 274,41 | 274,88 | 271,33 | 272,28 | 0,29% | 1.309.684,00 |
| 13.07.2026 | 271,50 | 274,55 | 269,93 | 271,50 | 1,00% | 1.168.153,00 |
| 10.07.2026 | 265,97 | 271,12 | 265,58 | 268,81 | 1,25% | 1.109.328,00 |
| 09.07.2026 | 267,34 | 267,98 | 263,55 | 265,48 | 0,14% | 1.163.306,00 |
| 08.07.2026 | 267,59 | 269,01 | 264,20 | 265,10 | -2,21% | 1.127.720,00 |
| 07.07.2026 | 274,94 | 274,95 | 269,21 | 271,09 | -1,16% | 1.045.494,00 |
| 06.07.2026 | 273,35 | 275,60 | 271,57 | 274,27 | 0,55% | 1.026.697,00 |
| 02.07.2026 | 271,17 | 273,12 | 267,00 | 272,76 | 1,41% | 1.260.914,00 |
| 01.07.2026 | 268,77 | 272,15 | 265,86 | 268,97 | -0,55% | 1.382.131,00 |
| 30.06.2026 | 265,78 | 271,53 | 263,85 | 270,47 | 1,12% | 1.464.892,00 |
| 29.06.2026 | 266,59 | 268,57 | 265,27 | 267,47 | -0,09% | 1.120.202,00 |
| 26.06.2026 | 270,10 | 270,31 | 266,59 | 267,71 | -1,07% | 1.950.256,00 |
| 25.06.2026 | 265,87 | 273,25 | 265,28 | 270,60 | 2,62% | 1.650.613,00 |
| 24.06.2026 | 262,49 | 265,55 | 261,77 | 263,68 | 0,78% | 1.810.627,00 |
| 23.06.2026 | 263,03 | 264,89 | 261,25 | 261,64 | -1,38% | 1.330.231,00 |
| 22.06.2026 | 263,57 | 266,36 | 261,86 | 265,31 | 0,46% | 1.113.666,00 |
| 18.06.2026 | 264,98 | 269,51 | 263,54 | 264,09 | 0,76% | 2.590.005,00 |
| 17.06.2026 | 265,43 | 269,12 | 261,00 | 262,11 | -1,38% | 1.698.780,00 |
| 16.06.2026 | 264,37 | 266,57 | 263,37 | 265,78 | 1,25% | 1.579.298,00 |
| 15.06.2026 | 259,85 | 263,47 | 259,31 | 262,51 | 1,97% | 1.724.599,00 |
| 12.06.2026 | 255,51 | 257,48 | 254,15 | 257,43 | 1,17% | 811.540,00 |
| 11.06.2026 | 250,91 | 256,03 | 250,64 | 254,45 | 1,71% | 1.201.495,00 |
| 10.06.2026 | 256,92 | 257,46 | 250,11 | 250,17 | -2,49% | 1.347.497,00 |