171,750€
0,62%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 166,70 | 172,35 | 166,50 | 171,00 | 0,18% | - |
| 17.06.2026 | 170,70 | 170,70 | 170,70 | 170,70 | 1,79% | 3,00 |
| 16.06.2026 | 168,60 | 171,10 | 167,65 | 167,70 | -1,41% | - |
| 15.06.2026 | 166,10 | 171,60 | 164,70 | 170,10 | 3,85% | 59,00 |
| 12.06.2026 | 161,70 | 163,80 | 161,70 | 163,80 | 1,58% | 71,00 |
| 11.06.2026 | 160,05 | 163,00 | 159,25 | 161,25 | 0,34% | - |
| 10.06.2026 | 166,00 | 166,80 | 160,70 | 160,70 | -1,41% | - |
| 09.06.2026 | 167,10 | 167,10 | 163,00 | 163,00 | -4,40% | 7,00 |
| 08.06.2026 | 166,00 | 170,50 | 166,00 | 170,50 | 1,31% | 10,00 |
| 05.06.2026 | 169,40 | 169,40 | 168,30 | 168,30 | 1,08% | 16,00 |
| 04.06.2026 | 166,50 | 166,50 | 166,50 | 166,50 | -1,89% | 12,00 |
| 03.06.2026 | 169,70 | 169,70 | 169,70 | 169,70 | 3,60% | 10,00 |
| 02.06.2026 | 163,00 | 163,80 | 163,00 | 163,80 | -0,12% | 15,00 |
| 01.06.2026 | 169,20 | 169,20 | 164,00 | 164,00 | -2,84% | 26,00 |
| 29.05.2026 | 168,80 | 168,80 | 168,80 | 168,80 | 1,08% | 3,00 |
| 28.05.2026 | 170,30 | 170,30 | 167,00 | 167,00 | -3,52% | 106,00 |
| 27.05.2026 | 174,50 | 175,00 | 173,10 | 173,10 | -1,03% | 38,00 |
| 26.05.2026 | 167,00 | 174,90 | 167,00 | 174,90 | 4,48% | 71,00 |
| 25.05.2026 | 167,20 | 170,60 | 167,20 | 167,40 | -0,53% | 53,00 |
| 22.05.2026 | 166,25 | 169,00 | 165,55 | 168,30 | 0,12% | - |
| 21.05.2026 | 168,10 | 168,10 | 168,10 | 168,10 | 1,02% | 18,00 |
| 20.05.2026 | 164,65 | 166,65 | 164,65 | 166,40 | 0,24% | - |
| 19.05.2026 | 169,10 | 169,10 | 166,00 | 166,00 | -2,12% | 93,00 |
| 18.05.2026 | 170,00 | 170,00 | 169,60 | 169,60 | -1,17% | 12,00 |
| 15.05.2026 | 175,50 | 175,50 | 171,60 | 171,60 | -1,15% | 158,00 |
| 14.05.2026 | 174,85 | 177,15 | 172,90 | 173,60 | -0,03% | - |
| 13.05.2026 | 175,25 | 176,20 | 173,45 | 173,65 | 2,03% | - |
| 12.05.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -2,24% | 4,00 |
| 11.05.2026 | 176,70 | 176,70 | 173,30 | 174,10 | -2,68% | 6,00 |
| 08.05.2026 | 178,70 | 178,90 | 178,70 | 178,90 | 0,62% | 52,00 |
| 07.05.2026 | 186,40 | 186,40 | 177,80 | 177,80 | -5,48% | 2,00 |
| 06.05.2026 | 183,40 | 188,10 | 183,40 | 188,10 | 3,75% | 16,00 |
| 05.05.2026 | 179,30 | 183,00 | 178,95 | 181,30 | 0,44% | - |
| 04.05.2026 | 180,90 | 180,90 | 180,50 | 180,50 | -1,31% | 2,00 |
| 30.04.2026 | 182,90 | 182,90 | 182,90 | 182,90 | 0,83% | 11,00 |
| 29.04.2026 | 183,00 | 183,55 | 180,60 | 181,40 | -0,63% | - |
| 28.04.2026 | 185,40 | 186,30 | 180,65 | 182,55 | -2,59% | - |
| 27.04.2026 | 184,30 | 187,40 | 184,30 | 187,40 | 0,27% | 23,00 |
| 24.04.2026 | 187,45 | 188,80 | 185,10 | 186,90 | -0,85% | - |
| 23.04.2026 | 186,20 | 189,90 | 185,30 | 188,50 | -1,31% | 20,00 |
| 22.04.2026 | 191,00 | 191,00 | 191,00 | 191,00 | 4,09% | 1,00 |
| 21.04.2026 | 183,50 | 183,50 | 183,50 | 183,50 | -1,92% | 20,00 |
| 20.04.2026 | 187,10 | 187,10 | 187,10 | 187,10 | 0,35% | 48,00 |
| 17.04.2026 | 180,80 | 187,40 | 180,55 | 186,45 | 0,30% | - |
| 16.04.2026 | 181,40 | 185,90 | 179,00 | 185,90 | 0,87% | 3,00 |
| 15.04.2026 | 186,10 | 189,80 | 184,30 | 184,30 | -4,16% | 57,00 |
| 14.04.2026 | 189,10 | 192,30 | 189,10 | 192,30 | 3,17% | 57,00 |
| 13.04.2026 | 184,45 | 186,85 | 183,50 | 186,40 | 2,31% | - |
| 10.04.2026 | 182,20 | 182,20 | 182,20 | 182,20 | -0,92% | 1,00 |
| 09.04.2026 | 180,00 | 184,50 | 178,75 | 183,90 | 5,81% | - |
| 08.04.2026 | 173,80 | 173,80 | 173,80 | 173,80 | 2,18% | 8,00 |
| 07.04.2026 | 166,10 | 170,10 | 166,10 | 170,10 | 1,55% | 40,00 |
| 02.04.2026 | 165,50 | 168,50 | 161,50 | 167,50 | -0,30% | - |
| 01.04.2026 | 167,00 | 168,00 | 167,00 | 168,00 | 2,13% | 97,00 |
| 31.03.2026 | 159,50 | 166,50 | 158,50 | 164,50 | 4,11% | - |
| 30.03.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -3,66% | 6,00 |
| 27.03.2026 | 164,00 | 164,00 | 164,00 | 164,00 | -0,61% | 20,00 |
| 26.03.2026 | 166,00 | 167,00 | 165,00 | 165,00 | -1,49% | - |
| 25.03.2026 | 169,00 | 169,00 | 165,50 | 167,50 | 4,04% | - |
| 24.03.2026 | 161,00 | 161,00 | 161,00 | 161,00 | 0,00% | 1,00 |
| 23.03.2026 | 158,00 | 165,00 | 158,00 | 161,00 | 0,63% | 13,00 |
| 20.03.2026 | 162,50 | 163,50 | 159,00 | 160,00 | -1,23% | - |
| 19.03.2026 | 161,00 | 162,50 | 158,00 | 162,00 | -2,41% | - |
| 18.03.2026 | 166,00 | 166,00 | 166,00 | 166,00 | 3,11% | 25,00 |
| 17.03.2026 | 164,00 | 164,00 | 161,00 | 161,00 | -3,01% | 70,00 |
| 16.03.2026 | 166,00 | 166,00 | 166,00 | 166,00 | 1,53% | 111,00 |
| 13.03.2026 | 162,00 | 165,00 | 159,50 | 163,50 | 0,62% | - |
| 12.03.2026 | 162,00 | 163,50 | 160,50 | 162,50 | -2,11% | - |
| 11.03.2026 | 166,00 | 166,00 | 166,00 | 166,00 | 1,53% | 5,00 |
| 10.03.2026 | 160,50 | 166,50 | 159,00 | 163,50 | 5,48% | - |
| 09.03.2026 | 159,00 | 159,00 | 155,00 | 155,00 | -3,73% | 2,00 |
| 06.03.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -2,42% | 5,00 |
| 05.03.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -3,51% | 30,00 |
| 04.03.2026 | 171,00 | 171,00 | 171,00 | 171,00 | 2,40% | 6,00 |
| 03.03.2026 | 167,00 | 167,00 | 167,00 | 167,00 | -2,91% | 12,00 |
| 02.03.2026 | 169,00 | 172,00 | 169,00 | 172,00 | 0,88% | 7,00 |
| 27.02.2026 | 172,50 | 173,50 | 169,50 | 170,50 | -3,13% | - |
| 26.02.2026 | 176,00 | 176,00 | 176,00 | 176,00 | -0,56% | 9,00 |
| 25.02.2026 | 176,00 | 177,00 | 174,00 | 177,00 | 2,91% | - |
| 24.02.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 1,18% | 1,00 |
| 23.02.2026 | 175,00 | 177,00 | 170,00 | 170,00 | -2,86% | 34,00 |
| 20.02.2026 | 174,50 | 176,00 | 172,50 | 175,00 | 3,55% | - |
| 19.02.2026 | 176,00 | 176,00 | 169,00 | 169,00 | -3,98% | 38,00 |
| 18.02.2026 | 175,00 | 176,00 | 175,00 | 176,00 | 2,92% | 11,00 |
| 17.02.2026 | 171,00 | 171,00 | 171,00 | 171,00 | 0,59% | 10,00 |
| 16.02.2026 | 173,00 | 173,00 | 170,00 | 170,00 | -1,16% | 6,00 |
| 13.02.2026 | 169,00 | 173,00 | 169,00 | 172,00 | 2,38% | 75,00 |
| 12.02.2026 | 170,50 | 173,00 | 165,50 | 168,00 | -1,75% | - |
| 11.02.2026 | 167,00 | 171,00 | 167,00 | 171,00 | 1,18% | 13,00 |
| 10.02.2026 | 165,00 | 169,00 | 165,00 | 169,00 | -3,43% | 5,00 |
| 09.02.2026 | 173,00 | 175,00 | 173,00 | 175,00 | 0,57% | 6,00 |
| 06.02.2026 | 174,00 | 174,00 | 174,00 | 174,00 | 9,43% | 11,00 |
| 05.02.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 1,27% | 111,00 |
| 04.02.2026 | 157,00 | 157,00 | 157,00 | 157,00 | -0,32% | 29,00 |
| 03.02.2026 | 157,50 | 159,50 | 155,50 | 157,50 | 2,27% | - |
| 02.02.2026 | 154,00 | 154,00 | 154,00 | 154,00 | 0,33% | 1,00 |
| 30.01.2026 | 154,00 | 155,00 | 152,50 | 153,50 | -0,97% | - |
| 29.01.2026 | 150,00 | 155,00 | 150,00 | 155,00 | 2,31% | 36,00 |
| 28.01.2026 | 153,00 | 153,00 | 149,50 | 151,50 | -0,33% | - |
| 27.01.2026 | 153,00 | 153,00 | 152,00 | 152,00 | -2,25% | 51,00 |