221,200€
-1,56%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 221,25 | 221,70 | 220,85 | 221,30 | -1,51% | - |
| 15.08.2025 | 224,70 | 224,70 | 224,70 | 224,70 | -0,62% | - |
| 14.08.2025 | 226,10 | 226,10 | 226,10 | 226,10 | 0,94% | - |
| 13.08.2025 | 222,50 | 224,00 | 222,50 | 224,00 | 1,45% | 40,00 |
| 12.08.2025 | 220,80 | 220,80 | 220,80 | 220,80 | -0,32% | - |
| 11.08.2025 | 220,70 | 221,50 | 220,70 | 221,50 | 0,41% | 36,00 |
| 08.08.2025 | 219,70 | 220,60 | 219,70 | 220,60 | -0,32% | 100,00 |
| 07.08.2025 | 220,30 | 221,30 | 220,30 | 221,30 | -0,14% | 45,00 |
| 06.08.2025 | 221,60 | 221,60 | 221,60 | 221,60 | 0,45% | - |
| 05.08.2025 | 219,30 | 220,60 | 219,30 | 220,60 | 1,33% | 19,00 |
| 04.08.2025 | 218,90 | 218,90 | 217,70 | 217,70 | -1,54% | 15,00 |
| 01.08.2025 | 223,30 | 223,30 | 221,10 | 221,10 | -1,43% | 25,00 |
| 31.07.2025 | 221,40 | 224,30 | 220,70 | 224,30 | -0,58% | 60,00 |
| 30.07.2025 | 224,40 | 225,60 | 224,40 | 225,60 | 0,18% | 44,00 |
| 29.07.2025 | 224,10 | 225,20 | 224,10 | 225,20 | 0,00% | 10,00 |
| 28.07.2025 | 223,70 | 225,20 | 223,70 | 225,20 | 0,76% | 275,00 |
| 25.07.2025 | 222,60 | 223,50 | 222,60 | 223,50 | 0,09% | 20,00 |
| 24.07.2025 | 223,30 | 223,30 | 223,30 | 223,30 | 0,81% | - |
| 23.07.2025 | 221,50 | 221,50 | 221,50 | 221,50 | 0,91% | - |
| 22.07.2025 | 217,40 | 219,50 | 217,40 | 219,50 | 0,23% | 10,00 |
| 21.07.2025 | 219,00 | 219,00 | 219,00 | 219,00 | -0,45% | - |
| 18.07.2025 | 221,70 | 221,70 | 220,00 | 220,00 | -0,99% | 50,00 |
| 17.07.2025 | 220,70 | 222,20 | 220,70 | 222,20 | 1,55% | 48,00 |
| 16.07.2025 | 220,10 | 221,40 | 218,80 | 218,80 | -0,68% | 101,00 |
| 15.07.2025 | 220,30 | 220,30 | 220,30 | 220,30 | -0,41% | - |
| 14.07.2025 | 221,20 | 221,20 | 221,20 | 221,20 | -0,27% | - |
| 11.07.2025 | 223,60 | 223,60 | 221,80 | 221,80 | 0,59% | 21,00 |
| 10.07.2025 | 220,50 | 220,50 | 220,50 | 220,50 | -0,41% | - |
| 09.07.2025 | 219,50 | 221,40 | 219,50 | 221,40 | 0,87% | 400,00 |
| 08.07.2025 | 216,50 | 220,60 | 216,50 | 219,50 | 0,69% | 100,00 |
| 07.07.2025 | 218,30 | 218,30 | 218,00 | 218,00 | -0,23% | 32,00 |
| 04.07.2025 | 218,50 | 218,50 | 218,50 | 218,50 | -0,14% | - |
| 03.07.2025 | 217,00 | 218,80 | 217,00 | 218,80 | 0,60% | 73,00 |
| 02.07.2025 | 216,20 | 217,50 | 216,20 | 217,50 | 4,37% | 50,00 |
| 01.07.2025 | 209,20 | 209,30 | 208,40 | 208,40 | -0,76% | 47,00 |
| 30.06.2025 | 210,30 | 210,30 | 210,00 | 210,00 | -0,43% | 130,00 |
| 27.06.2025 | 210,90 | 210,90 | 210,90 | 210,90 | 0,29% | - |
| 26.06.2025 | 210,20 | 210,30 | 210,20 | 210,30 | -0,43% | 16,00 |
| 25.06.2025 | 211,20 | 211,20 | 211,20 | 211,20 | 0,14% | - |
| 24.06.2025 | 210,90 | 210,90 | 210,90 | 210,90 | 1,20% | - |
| 23.06.2025 | 208,40 | 208,40 | 208,40 | 208,40 | 0,00% | - |
| 20.06.2025 | 208,80 | 208,90 | 208,40 | 208,40 | -0,71% | 80,00 |
| 19.06.2025 | 209,90 | 209,90 | 209,90 | 209,90 | 0,29% | - |
| 18.06.2025 | 209,30 | 209,30 | 209,30 | 209,30 | -0,66% | 80,00 |
| 17.06.2025 | 210,70 | 210,70 | 210,70 | 210,70 | 0,05% | - |
| 16.06.2025 | 208,70 | 210,60 | 208,70 | 210,60 | -0,19% | 25,00 |
| 13.06.2025 | 211,00 | 211,60 | 210,90 | 211,00 | -1,26% | 123,00 |
| 12.06.2025 | 213,20 | 213,90 | 213,20 | 213,70 | -1,52% | 536,00 |
| 11.06.2025 | 217,40 | 218,40 | 217,00 | 217,00 | 0,32% | 50,00 |
| 10.06.2025 | 216,30 | 216,30 | 216,30 | 216,30 | 0,05% | - |
| 09.06.2025 | 216,20 | 216,20 | 216,20 | 216,20 | 0,56% | 8,00 |
| 06.06.2025 | 215,00 | 215,00 | 215,00 | 215,00 | -0,32% | - |
| 05.06.2025 | 215,70 | 215,70 | 215,70 | 215,70 | 0,56% | - |
| 04.06.2025 | 215,40 | 215,40 | 214,50 | 214,50 | -0,23% | 142,00 |
| 03.06.2025 | 211,70 | 215,00 | 211,70 | 215,00 | 1,90% | 5,00 |
| 02.06.2025 | 214,40 | 214,40 | 211,00 | 211,00 | -2,22% | 157,00 |
| 30.05.2025 | 216,10 | 216,10 | 215,80 | 215,80 | -1,64% | 640,00 |
| 29.05.2025 | 219,40 | 219,40 | 219,40 | 219,40 | 0,83% | - |
| 28.05.2025 | 217,60 | 217,60 | 217,60 | 217,60 | 1,92% | - |
| 27.05.2025 | 213,50 | 213,50 | 213,50 | 213,50 | -0,19% | - |
| 26.05.2025 | 213,90 | 213,90 | 213,90 | 213,90 | 0,09% | 25,00 |
| 23.05.2025 | 215,40 | 215,40 | 213,70 | 213,70 | -0,70% | 25,00 |
| 22.05.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -1,42% | - |
| 21.05.2025 | 219,50 | 219,50 | 218,30 | 218,30 | -2,02% | 52,00 |
| 20.05.2025 | 222,70 | 223,10 | 222,70 | 222,80 | -0,13% | 51,00 |
| 19.05.2025 | 223,10 | 223,10 | 223,10 | 223,10 | 0,59% | 200,00 |
| 16.05.2025 | 220,70 | 221,80 | 220,70 | 221,80 | 1,51% | 85,00 |
| 15.05.2025 | 218,20 | 218,50 | 218,20 | 218,50 | -1,75% | 25,00 |
| 14.05.2025 | 222,40 | 222,40 | 222,40 | 222,40 | -0,98% | - |
| 13.05.2025 | 224,60 | 224,60 | 224,60 | 224,60 | 3,03% | - |
| 12.05.2025 | 218,00 | 218,00 | 218,00 | 218,00 | 0,60% | - |
| 09.05.2025 | 216,10 | 216,70 | 216,10 | 216,70 | 1,83% | 32,00 |
| 08.05.2025 | 212,80 | 212,80 | 212,80 | 212,80 | 1,33% | - |
| 07.05.2025 | 211,30 | 211,30 | 210,00 | 210,00 | -0,99% | 10,00 |
| 06.05.2025 | 212,10 | 212,10 | 212,10 | 212,10 | -0,84% | - |
| 05.05.2025 | 213,90 | 213,90 | 211,50 | 213,90 | 0,94% | 822,00 |
| 02.05.2025 | 212,20 | 212,20 | 211,90 | 211,90 | 0,19% | 32,00 |
| 30.04.2025 | 211,80 | 211,80 | 211,50 | 211,50 | -0,05% | 8,00 |
| 29.04.2025 | 210,40 | 211,60 | 210,40 | 211,60 | 0,05% | 30,00 |
| 28.04.2025 | 210,00 | 211,50 | 210,00 | 211,50 | 0,57% | 12,00 |
| 25.04.2025 | 213,70 | 213,70 | 210,30 | 210,30 | 0,72% | 80,00 |
| 24.04.2025 | 208,00 | 208,80 | 208,00 | 208,80 | -1,51% | 5,00 |
| 23.04.2025 | 210,00 | 212,00 | 210,00 | 212,00 | 3,92% | 114,00 |
| 22.04.2025 | 198,50 | 204,10 | 198,50 | 204,00 | 0,49% | 258,00 |
| 17.04.2025 | 203,00 | 203,00 | 203,00 | 203,00 | 1,00% | - |
| 16.04.2025 | 200,10 | 203,40 | 200,10 | 201,00 | -2,47% | 19,00 |
| 15.04.2025 | 205,10 | 206,50 | 205,10 | 206,10 | 0,39% | 622,00 |
| 14.04.2025 | 204,70 | 207,20 | 204,70 | 205,30 | 1,08% | 137,00 |
| 11.04.2025 | 202,40 | 203,10 | 199,25 | 203,10 | -5,00% | 21,00 |
| 10.04.2025 | 213,80 | 213,80 | 213,80 | 213,80 | 7,17% | 309,00 |
| 09.04.2025 | 196,20 | 199,50 | 196,20 | 199,50 | -4,86% | 2,00 |
| 08.04.2025 | 203,80 | 209,70 | 203,80 | 209,70 | 3,40% | 638,00 |
| 07.04.2025 | 198,75 | 205,20 | 198,75 | 202,80 | -2,97% | 464,00 |
| 04.04.2025 | 215,50 | 215,50 | 209,00 | 209,00 | -4,61% | 470,00 |
| 03.04.2025 | 225,50 | 225,50 | 219,10 | 219,10 | -5,07% | 115,00 |
| 02.04.2025 | 230,00 | 230,80 | 230,00 | 230,80 | 0,79% | 5,00 |
| 01.04.2025 | 228,80 | 229,00 | 228,10 | 229,00 | 1,60% | 65,00 |
| 31.03.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -3,34% | - |
| 28.03.2025 | 233,20 | 233,20 | 233,20 | 233,20 | -1,64% | - |
| 27.03.2025 | 237,10 | 237,10 | 237,10 | 237,10 | 0,55% | - |