171,900€
3,80%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 165,10 | 165,10 | 165,10 | 165,10 | -0,30% | - |
| 17.06.2026 | 165,60 | 165,60 | 165,60 | 165,60 | -0,78% | - |
| 16.06.2026 | 166,90 | 166,90 | 166,90 | 166,90 | 2,46% | - |
| 15.06.2026 | 162,90 | 162,90 | 162,90 | 162,90 | 2,52% | - |
| 12.06.2026 | 158,90 | 158,90 | 158,90 | 158,90 | 0,19% | - |
| 11.06.2026 | 158,60 | 158,60 | 158,60 | 158,60 | -3,59% | - |
| 10.06.2026 | 164,50 | 164,50 | 164,50 | 164,50 | 0,30% | - |
| 09.06.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 0,31% | - |
| 08.06.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -1,62% | - |
| 05.06.2026 | 166,20 | 166,20 | 166,20 | 166,20 | 0,42% | - |
| 04.06.2026 | 165,50 | 165,50 | 165,50 | 165,50 | 0,18% | - |
| 03.06.2026 | 165,20 | 165,20 | 165,20 | 165,20 | 2,74% | - |
| 02.06.2026 | 160,80 | 160,80 | 160,80 | 160,80 | -3,19% | - |
| 01.06.2026 | 166,10 | 166,10 | 166,10 | 166,10 | 0,91% | - |
| 29.05.2026 | 164,60 | 164,60 | 164,60 | 164,60 | -1,61% | - |
| 28.05.2026 | 167,30 | 167,30 | 167,30 | 167,30 | -2,28% | - |
| 27.05.2026 | 171,20 | 171,20 | 171,20 | 171,20 | 2,45% | - |
| 26.05.2026 | 167,10 | 167,10 | 167,10 | 167,10 | -0,06% | - |
| 25.05.2026 | 167,20 | 167,20 | 167,20 | 167,20 | 1,52% | - |
| 22.05.2026 | 164,70 | 164,70 | 164,70 | 164,70 | 0,12% | - |
| 21.05.2026 | 164,50 | 164,50 | 164,50 | 164,50 | 0,86% | - |
| 20.05.2026 | 163,10 | 163,10 | 163,10 | 163,10 | -3,66% | - |
| 19.05.2026 | 166,10 | 169,30 | 166,10 | 169,30 | 1,93% | 50,00 |
| 18.05.2026 | 166,10 | 166,10 | 166,10 | 166,10 | -4,43% | - |
| 15.05.2026 | 173,80 | 173,80 | 173,80 | 173,80 | 0,00% | - |
| 14.05.2026 | 173,80 | 173,80 | 173,80 | 173,80 | 0,17% | - |
| 13.05.2026 | 173,50 | 173,50 | 173,50 | 173,50 | -0,29% | - |
| 12.05.2026 | 174,00 | 174,00 | 174,00 | 174,00 | 0,40% | - |
| 11.05.2026 | 173,30 | 173,30 | 173,30 | 173,30 | -1,25% | - |
| 08.05.2026 | 175,50 | 175,50 | 175,50 | 175,50 | -4,10% | - |
| 07.05.2026 | 183,00 | 183,00 | 183,00 | 183,00 | 1,72% | - |
| 06.05.2026 | 179,90 | 179,90 | 179,90 | 179,90 | 1,35% | - |
| 05.05.2026 | 177,50 | 177,50 | 177,50 | 177,50 | 0,06% | - |
| 04.05.2026 | 177,40 | 177,40 | 177,40 | 177,40 | -0,95% | - |
| 30.04.2026 | 179,10 | 179,10 | 179,10 | 179,10 | -1,16% | - |
| 29.04.2026 | 181,20 | 181,20 | 181,20 | 181,20 | -1,31% | - |
| 28.04.2026 | 183,60 | 183,60 | 183,60 | 183,60 | -2,34% | - |
| 27.04.2026 | 188,00 | 188,00 | 188,00 | 188,00 | 1,29% | 8,00 |
| 24.04.2026 | 185,60 | 185,60 | 185,60 | 185,60 | 1,64% | - |
| 23.04.2026 | 182,60 | 182,60 | 182,60 | 182,60 | -1,67% | - |
| 22.04.2026 | 185,70 | 185,70 | 185,70 | 185,70 | 0,98% | - |
| 21.04.2026 | 183,90 | 183,90 | 183,90 | 183,90 | 0,38% | - |
| 20.04.2026 | 183,20 | 183,20 | 183,20 | 183,20 | 2,35% | - |
| 17.04.2026 | 179,00 | 179,00 | 179,00 | 179,00 | -1,16% | - |
| 16.04.2026 | 181,10 | 181,10 | 181,10 | 181,10 | -2,79% | - |
| 15.04.2026 | 186,30 | 186,30 | 186,30 | 186,30 | 0,54% | - |
| 14.04.2026 | 185,30 | 185,30 | 185,30 | 185,30 | 1,48% | - |
| 13.04.2026 | 182,60 | 182,60 | 182,60 | 182,60 | 0,27% | - |
| 10.04.2026 | 182,10 | 182,10 | 182,10 | 182,10 | 2,42% | - |
| 09.04.2026 | 177,80 | 177,80 | 177,80 | 177,80 | 4,71% | - |
| 08.04.2026 | 169,80 | 169,80 | 169,80 | 169,80 | 2,10% | - |
| 07.04.2026 | 166,30 | 166,30 | 166,30 | 166,30 | 1,40% | - |
| 02.04.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 0,61% | - |
| 01.04.2026 | 163,00 | 163,00 | 163,00 | 163,00 | 3,16% | - |
| 31.03.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -0,63% | - |
| 30.03.2026 | 159,00 | 159,00 | 159,00 | 159,00 | -1,85% | 10,00 |
| 27.03.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -2,41% | - |
| 26.03.2026 | 166,00 | 166,00 | 166,00 | 166,00 | -0,60% | - |
| 25.03.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 3,73% | - |
| 24.03.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -2,42% | - |
| 23.03.2026 | 156,00 | 165,00 | 156,00 | 165,00 | 3,13% | 60,00 |
| 20.03.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 0,00% | - |
| 19.03.2026 | 160,00 | 160,00 | 160,00 | 160,00 | -2,44% | - |
| 18.03.2026 | 162,00 | 164,00 | 162,00 | 164,00 | 1,23% | 35,00 |
| 17.03.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -1,22% | - |
| 16.03.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 1,86% | - |
| 13.03.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -0,62% | - |
| 12.03.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -0,61% | - |
| 11.03.2026 | 163,00 | 163,00 | 163,00 | 163,00 | 0,62% | - |
| 10.03.2026 | 160,00 | 162,00 | 160,00 | 162,00 | 3,85% | 66,00 |
| 09.03.2026 | 156,00 | 156,00 | 156,00 | 156,00 | -4,29% | - |
| 06.03.2026 | 163,00 | 163,00 | 163,00 | 163,00 | -2,98% | - |
| 05.03.2026 | 168,00 | 168,00 | 168,00 | 168,00 | 3,07% | - |
| 04.03.2026 | 163,00 | 163,00 | 163,00 | 163,00 | -2,40% | - |
| 03.03.2026 | 167,00 | 167,00 | 167,00 | 167,00 | -1,18% | - |
| 02.03.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -0,59% | - |
| 27.02.2026 | 170,00 | 170,00 | 170,00 | 170,00 | -2,86% | - |
| 26.02.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 0,57% | 7,00 |
| 25.02.2026 | 174,00 | 174,00 | 174,00 | 174,00 | 1,16% | - |
| 24.02.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,00% | - |
| 23.02.2026 | 172,00 | 172,00 | 172,00 | 172,00 | -1,71% | - |
| 20.02.2026 | 172,00 | 175,00 | 172,00 | 175,00 | 2,34% | 12,00 |
| 19.02.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -2,29% | - |
| 18.02.2026 | 171,00 | 175,00 | 171,00 | 175,00 | 2,94% | 50,00 |
| 17.02.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 0,00% | - |
| 16.02.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 2,41% | - |
| 13.02.2026 | 166,00 | 166,00 | 166,00 | 166,00 | -1,78% | - |
| 12.02.2026 | 169,00 | 169,00 | 169,00 | 169,00 | 1,20% | - |
| 11.02.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 0,00% | - |
| 10.02.2026 | 167,00 | 167,00 | 167,00 | 167,00 | -3,47% | - |
| 09.02.2026 | 173,00 | 173,00 | 173,00 | 173,00 | 2,37% | - |
| 06.02.2026 | 169,00 | 169,00 | 169,00 | 169,00 | 9,03% | - |
| 05.02.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -0,64% | - |
| 04.02.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 0,00% | - |
| 03.02.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 3,31% | - |
| 02.02.2026 | 151,00 | 151,00 | 151,00 | 151,00 | -0,66% | - |
| 30.01.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 2,01% | - |
| 29.01.2026 | 149,00 | 149,00 | 149,00 | 149,00 | -1,32% | - |
| 28.01.2026 | 151,00 | 151,00 | 151,00 | 151,00 | -1,31% | - |
| 27.01.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,00% | - |