174,700€
-0,68%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 175,10 | 175,10 | 175,10 | 175,10 | -0,45% | - |
| 19.10.2026 | 175,90 | 175,90 | 175,90 | 175,90 | -0,96% | - |
| 16.10.2026 | 177,60 | 177,60 | 177,60 | 177,60 | 0,68% | - |
| 15.10.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -1,12% | - |
| 14.10.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -0,61% | - |
| 13.10.2026 | 179,50 | 179,50 | 179,50 | 179,50 | 0,56% | - |
| 12.10.2026 | 178,50 | 178,50 | 178,50 | 178,50 | 1,77% | - |
| 09.10.2026 | 175,40 | 175,40 | 175,40 | 175,40 | -0,79% | - |
| 08.10.2026 | 176,80 | 176,80 | 176,80 | 176,80 | -3,12% | - |
| 07.10.2026 | 182,50 | 182,50 | 182,50 | 182,50 | 0,11% | - |
| 06.10.2026 | 182,30 | 182,30 | 182,30 | 182,30 | 0,05% | - |
| 05.10.2026 | 182,20 | 182,20 | 182,20 | 182,20 | 2,07% | - |
| 02.10.2026 | 178,50 | 178,50 | 178,50 | 178,50 | 0,68% | - |
| 01.10.2026 | 177,30 | 177,30 | 177,30 | 177,30 | -1,06% | - |
| 30.09.2026 | 179,20 | 179,20 | 179,20 | 179,20 | -0,61% | - |
| 29.09.2026 | 180,30 | 180,30 | 180,30 | 180,30 | 0,84% | - |
| 28.09.2026 | 178,80 | 178,80 | 178,80 | 178,80 | -4,13% | - |
| 25.09.2026 | 186,50 | 186,50 | 186,50 | 186,50 | 1,41% | - |
| 24.09.2026 | 183,90 | 183,90 | 183,90 | 183,90 | 1,66% | - |
| 23.09.2026 | 180,90 | 180,90 | 180,90 | 180,90 | 1,86% | - |
| 22.09.2026 | 177,60 | 177,60 | 177,60 | 177,60 | 0,23% | - |
| 21.09.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 1,08% | - |
| 18.09.2026 | 175,30 | 175,30 | 175,30 | 175,30 | 3,67% | - |
| 17.09.2026 | 169,10 | 169,10 | 169,10 | 169,10 | -0,65% | - |
| 16.09.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -0,29% | - |
| 15.09.2026 | 170,70 | 170,70 | 170,70 | 170,70 | -2,29% | - |
| 14.09.2026 | 174,70 | 174,70 | 174,70 | 174,70 | 3,93% | 5,00 |
| 11.09.2026 | 168,10 | 168,10 | 168,10 | 168,10 | -0,77% | - |
| 10.09.2026 | 169,40 | 169,40 | 169,40 | 169,40 | -1,34% | - |
| 09.09.2026 | 171,70 | 171,70 | 171,70 | 171,70 | -1,27% | - |
| 08.09.2026 | 173,90 | 173,90 | 173,90 | 173,90 | 0,23% | - |
| 07.09.2026 | 173,50 | 173,50 | 173,50 | 173,50 | 0,17% | - |
| 04.09.2026 | 173,20 | 173,20 | 173,20 | 173,20 | 0,76% | - |
| 03.09.2026 | 171,90 | 171,90 | 171,90 | 171,90 | 2,81% | - |
| 02.09.2026 | 167,20 | 167,20 | 167,20 | 167,20 | -2,28% | - |
| 01.09.2026 | 171,10 | 171,10 | 171,10 | 171,10 | -1,10% | - |
| 31.08.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -2,20% | - |
| 28.08.2026 | 176,90 | 176,90 | 176,90 | 176,90 | -1,17% | - |
| 27.08.2026 | 179,00 | 179,00 | 179,00 | 179,00 | 2,40% | - |
| 26.08.2026 | 174,80 | 174,80 | 174,80 | 174,80 | 0,34% | - |
| 25.08.2026 | 174,20 | 174,20 | 174,20 | 174,20 | -1,19% | - |
| 24.08.2026 | 176,30 | 176,30 | 176,30 | 176,30 | -0,06% | - |
| 21.08.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -2,60% | - |
| 20.08.2026 | 181,10 | 181,10 | 181,10 | 181,10 | -2,53% | - |
| 19.08.2026 | 185,80 | 185,80 | 185,80 | 185,80 | -1,06% | - |
| 18.08.2026 | 187,80 | 187,80 | 187,80 | 187,80 | 0,16% | - |
| 17.08.2026 | 187,50 | 187,50 | 187,50 | 187,50 | 0,81% | - |
| 14.08.2026 | 186,00 | 186,00 | 186,00 | 186,00 | -1,38% | - |
| 13.08.2026 | 186,10 | 188,60 | 186,10 | 188,60 | 1,29% | 5,00 |
| 12.08.2026 | 186,20 | 186,20 | 186,20 | 186,20 | 2,48% | - |
| 11.08.2026 | 181,70 | 181,70 | 181,70 | 181,70 | -0,55% | - |
| 10.08.2026 | 182,70 | 182,70 | 182,70 | 182,70 | -0,65% | - |
| 07.08.2026 | 183,90 | 183,90 | 183,90 | 183,90 | 4,79% | - |
| 06.08.2026 | 175,50 | 175,50 | 175,50 | 175,50 | -0,51% | - |
| 05.08.2026 | 176,40 | 176,40 | 176,40 | 176,40 | 3,10% | - |
| 04.08.2026 | 171,10 | 171,10 | 171,10 | 171,10 | 1,12% | - |
| 03.08.2026 | 169,20 | 169,20 | 169,20 | 169,20 | 1,38% | - |
| 31.07.2026 | 166,90 | 166,90 | 166,90 | 166,90 | 1,09% | - |
| 30.07.2026 | 165,10 | 165,10 | 165,10 | 165,10 | -4,40% | - |
| 29.07.2026 | 172,70 | 172,70 | 172,70 | 172,70 | 0,23% | - |
| 28.07.2026 | 172,30 | 172,30 | 172,30 | 172,30 | 0,53% | - |
| 27.07.2026 | 171,40 | 171,40 | 171,40 | 171,40 | 0,88% | - |
| 24.07.2026 | 169,90 | 169,90 | 169,90 | 169,90 | 1,80% | - |
| 23.07.2026 | 166,90 | 166,90 | 166,90 | 166,90 | 0,42% | - |
| 22.07.2026 | 166,20 | 166,20 | 166,20 | 166,20 | -0,18% | - |
| 21.07.2026 | 166,50 | 166,50 | 166,50 | 166,50 | 0,00% | - |
| 20.07.2026 | 166,50 | 166,50 | 166,50 | 166,50 | -0,83% | - |
| 17.07.2026 | 167,90 | 167,90 | 167,90 | 167,90 | 0,12% | - |
| 16.07.2026 | 167,70 | 167,70 | 167,70 | 167,70 | -0,77% | - |
| 15.07.2026 | 169,00 | 169,00 | 169,00 | 169,00 | 0,06% | - |
| 14.07.2026 | 168,90 | 168,90 | 168,90 | 168,90 | 0,12% | - |
| 13.07.2026 | 168,70 | 168,70 | 168,70 | 168,70 | 1,02% | - |
| 10.07.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 3,79% | - |
| 09.07.2026 | 160,90 | 160,90 | 160,90 | 160,90 | 0,75% | - |
| 08.07.2026 | 159,70 | 159,70 | 159,70 | 159,70 | -3,04% | - |
| 07.07.2026 | 164,70 | 164,70 | 164,70 | 164,70 | 1,67% | - |
| 06.07.2026 | 162,00 | 162,00 | 162,00 | 162,00 | 0,06% | - |
| 03.07.2026 | 161,90 | 161,90 | 161,90 | 161,90 | -0,18% | - |
| 02.07.2026 | 164,20 | 164,20 | 162,20 | 162,20 | -5,20% | 5,00 |
| 01.07.2026 | 171,10 | 171,10 | 171,10 | 171,10 | 3,26% | - |
| 30.06.2026 | 165,70 | 165,70 | 165,70 | 165,70 | -1,66% | - |
| 29.06.2026 | 168,50 | 168,50 | 168,50 | 168,50 | -0,71% | - |
| 26.06.2026 | 173,60 | 173,60 | 169,70 | 169,70 | 0,12% | 2,00 |
| 25.06.2026 | 169,50 | 169,50 | 169,50 | 169,50 | 0,06% | - |
| 24.06.2026 | 169,40 | 169,40 | 169,40 | 169,40 | -1,63% | - |
| 23.06.2026 | 172,20 | 172,20 | 172,20 | 172,20 | 1,35% | - |
| 22.06.2026 | 169,90 | 169,90 | 169,90 | 169,90 | -0,12% | - |
| 19.06.2026 | 170,10 | 170,10 | 170,10 | 170,10 | 3,03% | - |
| 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% | - |