211,150€
-0,78%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 214,55 | 215,20 | 209,95 | 211,00 | -0,85% | 579,00 |
| 24.04.2025 | 208,15 | 213,30 | 206,60 | 212,80 | 1,62% | 652,00 |
| 23.04.2025 | 210,60 | 215,45 | 208,30 | 209,40 | 1,16% | 866,00 |
| 22.04.2025 | 198,52 | 207,15 | 198,05 | 207,00 | 2,02% | 1.327,00 |
| 17.04.2025 | 203,95 | 205,95 | 202,00 | 202,90 | 0,45% | 160,00 |
| 16.04.2025 | 200,00 | 205,70 | 199,77 | 202,00 | -1,58% | 1.296,00 |
| 15.04.2025 | 205,45 | 208,00 | 204,90 | 205,25 | -0,22% | 1.260,00 |
| 14.04.2025 | 207,00 | 208,90 | 204,50 | 205,70 | 0,41% | 744,00 |
| 11.04.2025 | 202,85 | 206,90 | 197,23 | 204,85 | 1,14% | 778,00 |
| 10.04.2025 | 213,90 | 214,00 | 195,75 | 202,55 | -5,64% | 1.596,00 |
| 09.04.2025 | 197,25 | 215,10 | 195,08 | 214,65 | 7,89% | 1.509,00 |
| 08.04.2025 | 205,55 | 209,90 | 196,10 | 198,95 | -2,04% | 1.132,00 |
| 07.04.2025 | 198,85 | 209,75 | 196,02 | 203,10 | -1,24% | 2.603,00 |
| 04.04.2025 | 215,45 | 216,20 | 205,45 | 205,65 | -5,23% | 1.556,00 |
| 03.04.2025 | 225,50 | 226,50 | 216,95 | 217,00 | -6,81% | 1.298,00 |
| 02.04.2025 | 230,10 | 233,15 | 227,30 | 232,85 | 0,98% | 174,00 |
| 01.04.2025 | 228,55 | 231,45 | 227,90 | 230,60 | 0,44% | 668,00 |
| 31.03.2025 | 226,30 | 230,50 | 223,50 | 229,60 | 0,88% | 1.150,00 |
| 28.03.2025 | 233,25 | 234,10 | 227,00 | 227,60 | -2,46% | 513,00 |
| 27.03.2025 | 238,00 | 238,70 | 232,40 | 233,35 | -1,93% | 483,00 |
| 26.03.2025 | 236,15 | 238,85 | 235,60 | 237,95 | 0,74% | 368,00 |
| 25.03.2025 | 236,40 | 237,90 | 234,50 | 236,20 | -0,11% | 307,00 |
| 24.03.2025 | 233,45 | 237,15 | 231,75 | 236,45 | 1,94% | 623,00 |
| 21.03.2025 | 233,80 | 233,90 | 229,45 | 231,95 | -0,64% | 364,00 |
| 20.03.2025 | 235,75 | 236,85 | 232,90 | 233,45 | -0,81% | 437,00 |
| 19.03.2025 | 233,25 | 236,00 | 232,60 | 235,35 | 1,16% | 361,00 |
| 18.03.2025 | 234,20 | 235,50 | 231,30 | 232,65 | -0,81% | 594,00 |
| 17.03.2025 | 233,30 | 235,85 | 231,80 | 234,55 | 0,21% | 250,00 |
| 14.03.2025 | 232,30 | 234,40 | 229,70 | 234,05 | 1,39% | 1.686,00 |
| 13.03.2025 | 231,00 | 235,60 | 228,70 | 230,85 | 0,02% | 392,00 |
| 12.03.2025 | 234,35 | 237,10 | 228,05 | 230,80 | -1,24% | 1.090,00 |
| 11.03.2025 | 246,95 | 246,95 | 233,15 | 233,70 | -5,42% | 1.047,00 |
| 10.03.2025 | 252,35 | 256,45 | 246,50 | 247,10 | -2,45% | 534,00 |
| 07.03.2025 | 245,05 | 254,00 | 243,20 | 253,30 | 3,03% | 718,00 |
| 06.03.2025 | 241,70 | 246,25 | 237,55 | 245,85 | 1,59% | 525,00 |
| 05.03.2025 | 241,45 | 242,65 | 237,15 | 242,00 | 0,67% | 906,00 |
| 04.03.2025 | 250,50 | 250,55 | 239,80 | 240,40 | -3,78% | 638,00 |
| 03.03.2025 | 253,95 | 254,95 | 249,00 | 249,85 | -1,83% | 657,00 |
| 28.02.2025 | 251,20 | 254,50 | 250,00 | 254,50 | 1,39% | 153,00 |
| 27.02.2025 | 250,05 | 253,05 | 249,60 | 251,00 | 0,74% | 256,00 |
| 26.02.2025 | 252,50 | 253,00 | 248,20 | 249,15 | -0,93% | 156,00 |
| 25.02.2025 | 249,90 | 254,40 | 248,80 | 251,50 | 0,76% | 328,00 |
| 24.02.2025 | 252,80 | 255,30 | 249,50 | 249,60 | -1,23% | 622,00 |
| 21.02.2025 | 253,10 | 253,85 | 251,00 | 252,70 | -0,04% | 528,00 |
| 20.02.2025 | 252,10 | 253,75 | 250,75 | 252,80 | -0,18% | 221,00 |
| 19.02.2025 | 251,55 | 253,60 | 250,20 | 253,25 | 1,00% | 471,00 |
| 18.02.2025 | 244,90 | 250,90 | 243,60 | 250,75 | 2,06% | 480,00 |
| 17.02.2025 | 246,35 | 246,90 | 244,80 | 245,70 | -0,10% | 572,00 |
| 14.02.2025 | 248,95 | 249,60 | 245,55 | 245,95 | -1,05% | 167,00 |
| 13.02.2025 | 245,85 | 249,80 | 245,00 | 248,55 | 0,89% | 373,00 |
| 12.02.2025 | 249,10 | 250,20 | 245,10 | 246,35 | -1,28% | 269,00 |
| 11.02.2025 | 249,40 | 249,90 | 247,40 | 249,55 | -0,14% | 377,00 |
| 10.02.2025 | 248,25 | 250,60 | 247,50 | 249,90 | 0,99% | 426,00 |
| 07.02.2025 | 245,70 | 247,75 | 244,05 | 247,45 | 0,79% | 126,00 |
| 06.02.2025 | 245,05 | 247,40 | 240,45 | 245,50 | 0,43% | 634,00 |
| 05.02.2025 | 245,35 | 248,00 | 235,00 | 244,45 | -0,33% | 777,00 |
| 04.02.2025 | 247,10 | 247,80 | 244,90 | 245,25 | -1,21% | 517,00 |
| 03.02.2025 | 249,35 | 250,80 | 245,60 | 248,25 | -0,66% | 952,00 |
| 31.01.2025 | 251,40 | 251,80 | 249,20 | 249,90 | 0,10% | 288,00 |
| 30.01.2025 | 246,55 | 249,75 | 244,30 | 249,65 | 1,32% | 494,00 |
| 29.01.2025 | 247,80 | 249,60 | 245,95 | 246,40 | -0,69% | 233,00 |
| 28.01.2025 | 252,50 | 254,20 | 248,10 | 248,10 | -1,59% | 315,00 |
| 27.01.2025 | 246,50 | 252,70 | 244,70 | 252,10 | 1,82% | 806,00 |
| 24.01.2025 | 248,85 | 249,55 | 246,20 | 247,60 | -0,64% | 890,00 |
| 23.01.2025 | 249,40 | 250,20 | 248,15 | 249,20 | 0,16% | 875,00 |
| 22.01.2025 | 251,20 | 251,80 | 248,10 | 248,80 | -0,80% | 707,00 |
| 21.01.2025 | 248,80 | 251,50 | 248,00 | 250,80 | 1,11% | 462,00 |
| 20.01.2025 | 249,40 | 249,50 | 247,20 | 248,05 | -0,62% | 743,00 |
| 17.01.2025 | 249,10 | 250,90 | 248,50 | 249,60 | 0,50% | 248,00 |
| 16.01.2025 | 247,00 | 248,70 | 245,90 | 248,35 | 0,65% | 984,00 |
| 15.01.2025 | 245,90 | 248,40 | 241,50 | 246,75 | 0,57% | 2.592,00 |
| 14.01.2025 | 243,95 | 246,50 | 243,30 | 245,35 | 0,51% | 587,00 |
| 13.01.2025 | 238,55 | 244,20 | 237,70 | 244,10 | 2,05% | 764,00 |
| 10.01.2025 | 242,50 | 243,10 | 237,80 | 239,20 | -1,22% | 451,00 |
| 09.01.2025 | 240,35 | 242,90 | 240,10 | 242,15 | 0,92% | 239,00 |
| 08.01.2025 | 241,10 | 241,90 | 239,65 | 239,95 | -0,17% | 208,00 |
| 07.01.2025 | 241,20 | 243,45 | 239,50 | 240,35 | -0,25% | 458,00 |
| 06.01.2025 | 244,60 | 245,60 | 240,50 | 240,95 | -1,63% | 631,00 |
| 03.01.2025 | 243,75 | 245,60 | 241,80 | 244,95 | 0,53% | 400,00 |
| 02.01.2025 | 243,55 | 248,40 | 243,35 | 243,65 | -0,10% | 450,00 |
| 30.12.2024 | 245,35 | 246,40 | 243,65 | 243,90 | -0,91% | 452,00 |
| 27.12.2024 | 248,40 | 249,10 | 244,70 | 246,15 | -0,61% | 418,00 |
| 23.12.2024 | 249,30 | 251,90 | 246,40 | 247,65 | -0,10% | 12.471,00 |
| 20.12.2024 | 248,65 | 251,45 | 245,15 | 247,90 | -0,38% | 410,00 |
| 19.12.2024 | 251,90 | 253,80 | 248,70 | 248,85 | -1,37% | 384,00 |
| 18.12.2024 | 255,50 | 257,40 | 252,20 | 252,30 | -1,25% | 196,00 |
| 17.12.2024 | 256,15 | 257,90 | 254,85 | 255,50 | -0,43% | 233,00 |
| 16.12.2024 | 259,30 | 260,10 | 256,35 | 256,60 | -1,04% | 564,00 |
| 13.12.2024 | 261,10 | 262,50 | 258,55 | 259,30 | -0,73% | 300,00 |
| 12.12.2024 | 259,20 | 261,45 | 258,65 | 261,20 | 0,38% | 307,00 |
| 11.12.2024 | 260,10 | 262,70 | 259,75 | 260,20 | 0,15% | 130,00 |
| 10.12.2024 | 259,50 | 261,40 | 256,55 | 259,80 | 0,04% | 263,00 |
| 09.12.2024 | 259,00 | 261,20 | 258,20 | 259,70 | 0,31% | 397,00 |
| 06.12.2024 | 260,20 | 261,85 | 258,85 | 258,90 | -0,37% | 231,00 |
| 05.12.2024 | 263,00 | 266,00 | 259,50 | 259,85 | -1,05% | 687,00 |
| 04.12.2024 | 262,90 | 264,40 | 261,05 | 262,60 | -0,06% | 469,00 |
| 03.12.2024 | 265,30 | 265,90 | 261,05 | 262,75 | -0,92% | 957,00 |
| 02.12.2024 | 263,80 | 266,25 | 263,10 | 265,20 | 0,87% | 548,00 |
| 29.11.2024 | 262,70 | 264,60 | 261,00 | 262,90 | 0,42% | 365,00 |
| 28.11.2024 | 262,00 | 262,90 | 261,30 | 261,80 | 0,27% | 56,00 |