258,300€
0,35%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 257,85 | 258,40 | 257,35 | 258,35 | 0,37% | - |
| 21.11.2024 | 252,55 | 258,75 | 252,15 | 257,40 | 1,92% | 293,00 |
| 20.11.2024 | 252,30 | 254,40 | 251,40 | 252,55 | 0,42% | 701,00 |
| 19.11.2024 | 255,05 | 256,00 | 251,20 | 251,50 | -1,24% | 131,00 |
| 18.11.2024 | 256,90 | 257,10 | 254,20 | 254,65 | -0,90% | 482,00 |
| 15.11.2024 | 254,70 | 259,50 | 253,00 | 256,95 | 0,21% | 1.502,00 |
| 14.11.2024 | 258,35 | 260,30 | 255,60 | 256,40 | -0,77% | 406,00 |
| 13.11.2024 | 254,70 | 258,55 | 253,00 | 258,40 | 1,23% | 627,00 |
| 12.11.2024 | 257,70 | 258,90 | 255,20 | 255,25 | -0,76% | 363,00 |
| 11.11.2024 | 254,70 | 258,75 | 253,50 | 257,20 | 1,26% | 596,00 |
| 08.11.2024 | 253,25 | 256,80 | 252,75 | 254,00 | 0,47% | 621,00 |
| 07.11.2024 | 256,80 | 257,20 | 251,25 | 252,80 | -1,38% | 1.624,00 |
| 06.11.2024 | 252,70 | 259,30 | 244,40 | 256,35 | 5,21% | 1.624,00 |
| 05.11.2024 | 242,60 | 244,40 | 241,05 | 243,65 | 0,49% | 171,00 |
| 04.11.2024 | 241,65 | 243,40 | 239,45 | 242,45 | -0,14% | 991,00 |
| 01.11.2024 | 240,45 | 243,85 | 239,70 | 242,80 | 1,00% | 428,00 |
| 31.10.2024 | 242,65 | 244,70 | 239,80 | 240,40 | -1,23% | 760,00 |
| 30.10.2024 | 236,40 | 244,30 | 234,85 | 243,40 | 2,90% | 757,00 |
| 29.10.2024 | 237,55 | 238,40 | 235,55 | 236,55 | -0,44% | 251,00 |
| 28.10.2024 | 236,25 | 239,10 | 235,50 | 237,60 | 0,98% | 728,00 |
| 25.10.2024 | 236,05 | 237,80 | 235,15 | 235,30 | -0,34% | 246,00 |
| 24.10.2024 | 237,70 | 237,90 | 235,65 | 236,10 | -0,55% | 334,00 |
| 23.10.2024 | 237,30 | 239,50 | 237,00 | 237,40 | -0,27% | 168,00 |
| 22.10.2024 | 238,90 | 239,00 | 235,50 | 238,05 | -0,31% | 566,00 |
| 21.10.2024 | 240,45 | 241,05 | 238,35 | 238,80 | -0,56% | 168,00 |
| 18.10.2024 | 240,35 | 241,30 | 238,50 | 240,15 | -0,23% | 665,00 |
| 17.10.2024 | 240,05 | 242,25 | 239,05 | 240,70 | 0,19% | 497,00 |
| 16.10.2024 | 239,85 | 241,70 | 238,50 | 240,25 | 0,08% | 214,00 |
| 15.10.2024 | 240,35 | 243,20 | 238,30 | 240,05 | 0,00% | 837,00 |
| 14.10.2024 | 238,55 | 240,20 | 237,10 | 240,05 | 0,71% | 697,00 |
| 11.10.2024 | 234,80 | 238,55 | 233,70 | 238,35 | 1,43% | 378,00 |
| 10.10.2024 | 236,20 | 236,30 | 233,50 | 235,00 | -0,44% | 246,00 |
| 09.10.2024 | 232,75 | 236,70 | 232,30 | 236,05 | 1,24% | 493,00 |
| 08.10.2024 | 233,05 | 234,20 | 231,05 | 233,15 | -0,13% | 540,00 |
| 07.10.2024 | 236,45 | 237,00 | 232,50 | 233,45 | -0,85% | 662,00 |
| 04.10.2024 | 235,95 | 239,85 | 234,05 | 235,45 | 0,49% | 817,00 |
| 03.10.2024 | 237,60 | 237,60 | 233,50 | 234,30 | -1,18% | 243,00 |
| 02.10.2024 | 235,60 | 238,00 | 234,80 | 237,10 | 0,38% | 565,00 |
| 01.10.2024 | 234,50 | 236,80 | 233,80 | 236,20 | 0,28% | 347,00 |
| 30.09.2024 | 235,50 | 236,00 | 232,75 | 235,55 | -0,38% | 532,00 |
| 27.09.2024 | 234,90 | 239,70 | 234,00 | 236,45 | 0,85% | 735,00 |
| 26.09.2024 | 232,25 | 235,60 | 231,70 | 234,45 | 1,03% | 883,00 |
| 25.09.2024 | 230,20 | 233,25 | 229,70 | 232,05 | 0,32% | 399,00 |
| 24.09.2024 | 230,80 | 233,20 | 229,70 | 231,30 | 0,15% | 594,00 |
| 23.09.2024 | 228,15 | 231,05 | 227,60 | 230,95 | 1,41% | 521,00 |
| 20.09.2024 | 230,95 | 231,90 | 227,20 | 227,75 | -1,47% | 313,00 |
| 19.09.2024 | 228,70 | 232,00 | 228,20 | 231,15 | 1,49% | 399,00 |
| 18.09.2024 | 228,80 | 230,25 | 227,20 | 227,75 | -0,52% | 192,00 |
| 17.09.2024 | 229,15 | 232,30 | 228,50 | 228,95 | -0,20% | 801,00 |
| 16.09.2024 | 226,90 | 229,40 | 226,20 | 229,40 | 0,88% | 313,00 |
| 13.09.2024 | 223,90 | 227,90 | 223,60 | 227,40 | 1,43% | 415,00 |
| 12.09.2024 | 224,70 | 225,20 | 221,55 | 224,20 | -0,04% | 111,00 |
| 11.09.2024 | 223,70 | 225,40 | 219,40 | 224,30 | -0,18% | 388,00 |
| 10.09.2024 | 223,15 | 225,10 | 221,70 | 224,70 | 0,49% | 229,00 |
| 09.09.2024 | 220,50 | 224,00 | 220,30 | 223,60 | 1,71% | 217,00 |
| 06.09.2024 | 218,75 | 222,00 | 217,40 | 219,85 | 0,55% | 2.344,00 |
| 05.09.2024 | 220,80 | 221,90 | 217,60 | 218,65 | -1,11% | 495,00 |
| 04.09.2024 | 225,70 | 226,10 | 219,35 | 221,10 | -2,12% | 573,00 |
| 03.09.2024 | 228,65 | 229,85 | 225,00 | 225,90 | -1,27% | 535,00 |
| 02.09.2024 | 229,10 | 229,90 | 228,10 | 228,80 | -0,20% | 451,00 |
| 30.08.2024 | 226,30 | 229,55 | 225,70 | 229,25 | 1,37% | 499,00 |
| 29.08.2024 | 223,80 | 227,45 | 223,30 | 226,15 | 1,03% | 383,00 |
| 28.08.2024 | 223,70 | 225,40 | 222,70 | 223,85 | 0,38% | 423,00 |
| 27.08.2024 | 222,60 | 223,70 | 221,80 | 223,00 | 0,16% | 923,00 |
| 26.08.2024 | 220,80 | 223,70 | 220,10 | 222,65 | 0,86% | 722,00 |
| 23.08.2024 | 221,40 | 223,00 | 220,10 | 220,75 | -0,02% | 259,00 |
| 22.08.2024 | 221,30 | 222,80 | 220,40 | 220,80 | -0,09% | 639,00 |
| 21.08.2024 | 218,60 | 221,15 | 218,50 | 221,00 | 1,01% | 423,00 |
| 20.08.2024 | 218,60 | 219,50 | 217,40 | 218,80 | -0,02% | 591,00 |
| 19.08.2024 | 220,35 | 222,00 | 218,05 | 218,85 | -0,30% | 885,00 |
| 16.08.2024 | 219,10 | 220,70 | 217,90 | 219,50 | 0,39% | 569,00 |
| 15.08.2024 | 217,30 | 221,90 | 216,30 | 218,65 | 0,92% | 968,00 |
| 14.08.2024 | 217,40 | 218,10 | 215,80 | 216,65 | -0,25% | 400,00 |
| 13.08.2024 | 216,70 | 217,80 | 215,05 | 217,20 | 0,35% | 433,00 |
| 12.08.2024 | 219,10 | 219,80 | 216,25 | 216,45 | -1,32% | 830,00 |
| 09.08.2024 | 219,65 | 220,40 | 216,65 | 219,35 | -0,02% | 131,00 |
| 08.08.2024 | 216,50 | 220,20 | 215,10 | 219,40 | 1,25% | 563,00 |
| 07.08.2024 | 219,90 | 223,20 | 216,65 | 216,70 | -0,76% | 632,00 |
| 06.08.2024 | 220,70 | 223,00 | 217,65 | 218,35 | 0,00% | 528,00 |
| 05.08.2024 | 221,50 | 221,60 | 215,10 | 218,35 | -2,24% | 1.766,00 |
| 02.08.2024 | 223,50 | 224,00 | 218,90 | 223,35 | -0,42% | 896,00 |
| 01.08.2024 | 229,05 | 231,30 | 223,35 | 224,30 | -1,73% | 206,00 |
| 31.07.2024 | 230,45 | 232,70 | 226,90 | 228,25 | -1,08% | 361,00 |
| 30.07.2024 | 229,30 | 238,45 | 222,60 | 230,75 | 0,63% | 474,00 |
| 29.07.2024 | 228,80 | 231,10 | 228,05 | 229,30 | 0,66% | 666,00 |
| 26.07.2024 | 225,20 | 229,05 | 224,70 | 227,80 | 1,42% | 478,00 |
| 25.07.2024 | 221,90 | 227,15 | 219,00 | 224,60 | 1,79% | 423,00 |
| 24.07.2024 | 224,20 | 225,00 | 220,30 | 220,65 | -1,47% | 581,00 |
| 23.07.2024 | 225,10 | 226,80 | 223,75 | 223,95 | -0,64% | 510,00 |
| 22.07.2024 | 223,10 | 225,65 | 221,15 | 225,40 | 1,17% | 708,00 |
| 19.07.2024 | 229,10 | 230,40 | 222,30 | 222,80 | -2,64% | 443,00 |
| 18.07.2024 | 232,90 | 233,50 | 228,80 | 228,85 | -1,36% | 504,00 |
| 17.07.2024 | 232,35 | 233,10 | 230,75 | 232,00 | -0,22% | 585,00 |
| 16.07.2024 | 227,10 | 233,00 | 225,70 | 232,50 | 2,72% | 565,00 |
| 15.07.2024 | 226,80 | 227,45 | 224,35 | 226,35 | 0,33% | 401,00 |
| 12.07.2024 | 221,90 | 226,60 | 220,80 | 225,60 | 1,94% | 440,00 |
| 11.07.2024 | 217,55 | 222,35 | 216,60 | 221,30 | 1,70% | 1.228,00 |
| 10.07.2024 | 216,20 | 217,70 | 215,40 | 217,60 | 0,55% | 480,00 |
| 09.07.2024 | 216,30 | 217,80 | 215,50 | 216,40 | 0,14% | 480,00 |
| 08.07.2024 | 215,50 | 217,40 | 214,00 | 216,10 | 0,35% | 1.300,00 |