212,250€
0,33%
Echtzeit-Aktienkurs Illinois Tool Works
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 212,25 | 213,70 | 209,10 | 211,95 | 0,19% | 214,00 |
| 06.11.2025 | 212,10 | 213,85 | 210,90 | 211,55 | -0,94% | 411,00 |
| 05.11.2025 | 212,95 | 214,40 | 211,10 | 213,55 | 0,05% | 1.294,00 |
| 04.11.2025 | 209,60 | 213,75 | 207,20 | 213,45 | 1,11% | 358,00 |
| 03.11.2025 | 212,10 | 214,20 | 209,15 | 211,10 | -0,45% | 764,00 |
| 31.10.2025 | 210,85 | 212,45 | 209,15 | 212,05 | 0,69% | 475,00 |
| 30.10.2025 | 209,40 | 213,80 | 208,50 | 210,60 | 0,91% | 867,00 |
| 29.10.2025 | 211,85 | 212,50 | 208,30 | 208,70 | -1,14% | 1.185,00 |
| 28.10.2025 | 212,45 | 213,85 | 210,75 | 211,10 | -0,80% | 321,00 |
| 27.10.2025 | 214,60 | 215,40 | 210,30 | 212,80 | 0,64% | 561,00 |
| 24.10.2025 | 222,40 | 224,90 | 209,10 | 211,45 | -4,56% | 1.110,00 |
| 23.10.2025 | 218,40 | 222,10 | 216,70 | 221,55 | 1,47% | 757,00 |
| 22.10.2025 | 221,00 | 222,40 | 218,10 | 218,35 | -1,31% | 328,00 |
| 21.10.2025 | 216,95 | 222,25 | 215,30 | 221,25 | 2,05% | 410,00 |
| 20.10.2025 | 214,35 | 217,20 | 212,90 | 216,80 | 1,45% | 619,00 |
| 17.10.2025 | 210,00 | 214,60 | 209,15 | 213,70 | 1,40% | 292,00 |
| 16.10.2025 | 212,60 | 214,30 | 210,30 | 210,75 | -0,82% | 211,00 |
| 15.10.2025 | 214,15 | 218,10 | 211,45 | 212,50 | -0,63% | 817,00 |
| 14.10.2025 | 209,70 | 213,90 | 209,40 | 213,85 | 1,16% | 914,00 |
| 13.10.2025 | 213,05 | 214,80 | 210,50 | 211,40 | 0,26% | 531,00 |
| 10.10.2025 | 215,45 | 216,20 | 210,40 | 210,85 | -2,00% | 2.063,00 |
| 09.10.2025 | 217,45 | 219,30 | 214,30 | 215,15 | -1,31% | 249,00 |
| 08.10.2025 | 221,50 | 221,65 | 216,95 | 218,00 | -0,86% | 806,00 |
| 07.10.2025 | 221,35 | 222,70 | 219,30 | 219,90 | -0,41% | 731,00 |
| 06.10.2025 | 222,50 | 224,90 | 219,65 | 220,80 | -0,29% | 521,00 |
| 03.10.2025 | 223,15 | 224,40 | 219,00 | 221,45 | -0,81% | 256,00 |
| 02.10.2025 | 221,75 | 223,65 | 220,10 | 223,25 | 0,77% | 267,00 |
| 01.10.2025 | 221,30 | 223,45 | 218,40 | 221,55 | -0,05% | 338,00 |
| 30.09.2025 | 221,25 | 223,80 | 219,80 | 221,65 | -0,54% | 417,00 |
| 29.09.2025 | 223,15 | 228,00 | 222,25 | 222,85 | -0,04% | 1.491,00 |
| 26.09.2025 | 220,80 | 223,05 | 220,30 | 222,95 | 0,84% | 77,00 |
| 25.09.2025 | 221,30 | 222,00 | 220,35 | 221,10 | -0,14% | 397,00 |
| 24.09.2025 | 221,60 | 223,25 | 220,30 | 221,40 | 0,14% | 473,00 |
| 23.09.2025 | 221,00 | 223,40 | 220,20 | 221,10 | -0,05% | 481,00 |
| 22.09.2025 | 222,80 | 223,25 | 220,90 | 221,20 | -1,03% | 601,00 |
| 19.09.2025 | 223,85 | 225,30 | 222,60 | 223,50 | -0,16% | 110,00 |
| 18.09.2025 | 223,45 | 225,05 | 222,35 | 223,85 | 0,90% | 479,00 |
| 17.09.2025 | 220,85 | 225,05 | 220,40 | 221,85 | 0,45% | 104,00 |
| 16.09.2025 | 224,30 | 224,70 | 220,05 | 220,85 | -1,56% | 1.028,00 |
| 15.09.2025 | 224,75 | 225,50 | 223,05 | 224,35 | -0,02% | 197,00 |
| 12.09.2025 | 227,20 | 227,70 | 224,10 | 224,40 | -0,73% | 337,00 |
| 11.09.2025 | 224,60 | 227,20 | 223,95 | 226,05 | 0,76% | 326,00 |
| 10.09.2025 | 224,45 | 225,90 | 223,20 | 224,35 | 0,13% | 826,00 |
| 09.09.2025 | 226,60 | 227,25 | 222,95 | 224,05 | -0,58% | 318,00 |
| 08.09.2025 | 227,35 | 227,90 | 224,20 | 225,35 | -0,75% | 316,00 |
| 05.09.2025 | 228,05 | 228,65 | 225,20 | 227,05 | -0,42% | 242,00 |
| 04.09.2025 | 224,35 | 228,10 | 223,65 | 228,00 | 1,79% | 132,00 |
| 03.09.2025 | 225,40 | 226,10 | 223,00 | 224,00 | -0,51% | 267,00 |
| 02.09.2025 | 225,70 | 226,50 | 223,45 | 225,15 | -0,46% | 370,00 |
| 01.09.2025 | 225,75 | 226,40 | 225,10 | 226,20 | 0,02% | 295,00 |
| 29.08.2025 | 227,60 | 229,00 | 225,65 | 226,15 | -0,57% | 1.404,00 |
| 28.08.2025 | 229,00 | 230,35 | 226,00 | 227,45 | -0,87% | 475,00 |
| 27.08.2025 | 229,20 | 231,15 | 228,70 | 229,45 | 0,28% | 226,00 |
| 26.08.2025 | 229,05 | 230,30 | 228,30 | 228,80 | -0,41% | 310,00 |
| 25.08.2025 | 229,70 | 230,70 | 228,70 | 229,75 | -0,07% | 370,00 |
| 22.08.2025 | 225,15 | 230,20 | 224,30 | 229,90 | 2,20% | 276,00 |
| 21.08.2025 | 225,05 | 226,55 | 223,80 | 224,95 | 0,07% | 118,00 |
| 20.08.2025 | 226,00 | 227,75 | 224,80 | 224,80 | -0,79% | 335,00 |
| 19.08.2025 | 221,95 | 226,65 | 221,30 | 226,60 | 1,93% | 421,00 |
| 18.08.2025 | 221,60 | 223,20 | 220,25 | 222,30 | 0,68% | 320,00 |
| 15.08.2025 | 225,65 | 226,00 | 220,75 | 220,80 | -2,02% | 245,00 |
| 14.08.2025 | 226,70 | 227,20 | 223,40 | 225,35 | -1,34% | 86,00 |
| 13.08.2025 | 222,95 | 228,55 | 222,10 | 228,40 | 2,35% | 748,00 |
| 12.08.2025 | 221,20 | 223,60 | 220,90 | 223,15 | 0,77% | 142,00 |
| 11.08.2025 | 219,90 | 222,35 | 219,90 | 221,45 | 0,32% | 178,00 |
| 08.08.2025 | 220,70 | 222,10 | 220,50 | 220,75 | 0,32% | 124,00 |
| 07.08.2025 | 220,60 | 223,40 | 220,05 | 220,05 | -0,38% | 231,00 |
| 06.08.2025 | 222,40 | 222,80 | 219,55 | 220,90 | -0,16% | 300,00 |
| 05.08.2025 | 220,00 | 222,30 | 219,40 | 221,25 | 0,96% | 641,00 |
| 04.08.2025 | 218,80 | 220,70 | 217,65 | 219,15 | 0,55% | 809,00 |
| 01.08.2025 | 223,40 | 223,45 | 216,35 | 217,95 | -2,68% | 691,00 |
| 31.07.2025 | 222,90 | 225,45 | 218,20 | 223,95 | 0,97% | 165,00 |
| 30.07.2025 | 225,50 | 226,85 | 219,35 | 221,80 | -1,18% | 868,00 |
| 29.07.2025 | 224,95 | 226,20 | 222,50 | 224,45 | 0,11% | 396,00 |
| 28.07.2025 | 223,95 | 225,85 | 223,60 | 224,20 | 0,58% | 312,00 |
| 25.07.2025 | 223,40 | 224,10 | 222,35 | 222,90 | 0,07% | 344,00 |
| 24.07.2025 | 223,75 | 224,05 | 221,70 | 222,75 | -0,38% | 261,00 |
| 23.07.2025 | 222,40 | 224,75 | 222,00 | 223,60 | 0,99% | 386,00 |
| 22.07.2025 | 217,90 | 221,90 | 216,70 | 221,40 | 1,65% | 213,00 |
| 21.07.2025 | 219,20 | 220,30 | 217,75 | 217,80 | -0,80% | 280,00 |
| 18.07.2025 | 222,25 | 222,70 | 218,20 | 219,55 | -1,21% | 477,00 |
| 17.07.2025 | 221,00 | 223,70 | 221,00 | 222,25 | 0,70% | 443,00 |
| 16.07.2025 | 220,40 | 222,40 | 216,65 | 220,70 | -0,11% | 389,00 |
| 15.07.2025 | 221,20 | 223,10 | 220,75 | 220,95 | 0,05% | 503,00 |
| 14.07.2025 | 221,25 | 222,20 | 219,45 | 220,85 | -0,61% | 162,00 |
| 11.07.2025 | 223,60 | 224,30 | 221,20 | 222,20 | -0,85% | 379,00 |
| 10.07.2025 | 220,90 | 226,90 | 220,50 | 224,10 | 1,11% | 610,00 |
| 09.07.2025 | 220,00 | 222,20 | 219,45 | 221,65 | 0,82% | 459,00 |
| 08.07.2025 | 217,15 | 221,35 | 216,70 | 219,85 | 1,17% | 74,00 |
| 07.07.2025 | 218,30 | 221,10 | 216,75 | 217,30 | -0,16% | 433,00 |
| 04.07.2025 | 218,35 | 218,45 | 217,10 | 217,65 | -0,89% | 245,00 |
| 03.07.2025 | 217,50 | 220,30 | 216,90 | 219,60 | 1,08% | 430,00 |
| 02.07.2025 | 216,90 | 217,50 | 215,35 | 217,25 | 0,39% | 166,00 |
| 01.07.2025 | 209,55 | 218,90 | 207,75 | 216,40 | 3,10% | 506,00 |
| 30.06.2025 | 211,25 | 212,90 | 208,75 | 209,90 | -0,99% | 2.052,00 |
| 27.06.2025 | 211,45 | 212,95 | 209,95 | 212,00 | 0,47% | 221,00 |
| 26.06.2025 | 210,65 | 211,45 | 209,60 | 211,00 | 0,09% | 667,00 |
| 25.06.2025 | 211,75 | 212,80 | 210,10 | 210,80 | -0,50% | 1.158,00 |
| 24.06.2025 | 212,00 | 212,55 | 209,90 | 211,85 | 0,40% | 578,00 |
| 23.06.2025 | 208,80 | 211,10 | 207,80 | 211,00 | 1,05% | 424,00 |