Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 245,30 | 245,30 | 239,40 | 239,40 | -3,31% | 12,00 |
| 04.02.2025 | 247,20 | 247,60 | 246,90 | 247,60 | -1,20% | 42,00 |
| 03.02.2025 | 249,00 | 250,60 | 249,00 | 250,60 | 0,12% | 55,00 |
| 31.01.2025 | 250,30 | 250,30 | 250,30 | 250,30 | 0,56% | - |
| 30.01.2025 | 246,30 | 248,90 | 246,30 | 248,90 | 0,40% | 100,00 |
| 29.01.2025 | 247,70 | 249,40 | 247,70 | 247,90 | -1,47% | 34,00 |
| 28.01.2025 | 251,60 | 251,60 | 251,60 | 251,60 | 1,99% | - |
| 27.01.2025 | 245,30 | 246,70 | 245,10 | 246,70 | -0,12% | 199,00 |
| 24.01.2025 | 248,90 | 248,90 | 247,00 | 247,00 | -1,04% | 10,00 |
| 23.01.2025 | 249,30 | 249,60 | 249,30 | 249,60 | 0,40% | 20,00 |
| 22.01.2025 | 251,10 | 251,10 | 248,20 | 248,60 | -0,96% | 236,00 |
| 21.01.2025 | 248,30 | 251,30 | 248,30 | 251,00 | 1,17% | 68,00 |
| 20.01.2025 | 248,10 | 248,10 | 248,10 | 248,10 | -1,04% | - |
| 17.01.2025 | 248,60 | 250,70 | 248,60 | 250,70 | 0,76% | 210,00 |
| 16.01.2025 | 246,60 | 248,80 | 246,60 | 248,80 | 1,39% | 50,00 |
| 15.01.2025 | 245,40 | 245,40 | 245,40 | 245,40 | 0,53% | - |
| 14.01.2025 | 243,90 | 244,10 | 243,90 | 244,10 | 2,56% | 110,00 |
| 13.01.2025 | 238,00 | 238,00 | 238,00 | 238,00 | -1,33% | - |
| 10.01.2025 | 241,20 | 241,20 | 241,20 | 241,20 | -0,58% | - |
| 09.01.2025 | 240,40 | 242,60 | 240,40 | 242,60 | 1,00% | 37,00 |
| 08.01.2025 | 240,20 | 240,20 | 240,20 | 240,20 | 0,13% | - |
| 07.01.2025 | 239,90 | 239,90 | 239,90 | 239,90 | -1,72% | - |
| 06.01.2025 | 245,40 | 245,40 | 244,10 | 244,10 | 0,04% | 95,00 |
| 03.01.2025 | 243,40 | 244,00 | 243,40 | 244,00 | -0,08% | 6,00 |
| 02.01.2025 | 244,20 | 244,20 | 244,20 | 244,20 | -0,29% | 10,00 |
| 30.12.2024 | 244,90 | 244,90 | 244,90 | 244,90 | -1,01% | - |
| 27.12.2024 | 247,40 | 247,40 | 247,40 | 247,40 | 0,45% | 200,00 |
| 23.12.2024 | 248,90 | 248,90 | 246,30 | 246,30 | -1,79% | 14,00 |
| 20.12.2024 | 247,80 | 251,60 | 245,70 | 250,80 | 0,32% | 74,00 |
| 19.12.2024 | 251,20 | 251,20 | 250,00 | 250,00 | -1,85% | 52,00 |
| 18.12.2024 | 254,70 | 254,70 | 254,70 | 254,70 | -0,70% | - |
| 17.12.2024 | 255,70 | 256,50 | 255,70 | 256,50 | -0,54% | 40,00 |
| 16.12.2024 | 258,40 | 258,40 | 257,90 | 257,90 | -0,81% | 26,00 |
| 13.12.2024 | 260,90 | 260,90 | 260,00 | 260,00 | 0,50% | 10,00 |
| 12.12.2024 | 258,70 | 258,70 | 258,70 | 258,70 | -0,61% | - |
| 11.12.2024 | 259,70 | 261,20 | 259,70 | 260,30 | 0,66% | 191,00 |
| 10.12.2024 | 258,60 | 258,60 | 258,60 | 258,60 | 0,39% | - |
| 09.12.2024 | 259,60 | 259,60 | 257,60 | 257,60 | -1,11% | 18,00 |
| 06.12.2024 | 259,70 | 260,70 | 259,70 | 260,50 | 0,19% | 50,00 |
| 05.12.2024 | 262,70 | 262,70 | 260,00 | 260,00 | -0,73% | 50,00 |
| 04.12.2024 | 262,20 | 262,50 | 261,90 | 261,90 | -1,13% | 158,00 |
| 03.12.2024 | 264,90 | 264,90 | 264,90 | 264,90 | -0,41% | - |
| 02.12.2024 | 263,90 | 266,00 | 263,90 | 266,00 | 1,29% | 26,00 |
| 29.11.2024 | 261,30 | 262,60 | 260,50 | 262,60 | 0,54% | 259,00 |
| 28.11.2024 | 261,20 | 261,20 | 261,20 | 261,20 | -0,19% | - |
| 27.11.2024 | 263,50 | 263,50 | 261,70 | 261,70 | -0,61% | 20,00 |
| 26.11.2024 | 263,30 | 263,30 | 263,30 | 263,30 | -0,38% | - |
| 25.11.2024 | 262,80 | 264,30 | 262,00 | 264,30 | 2,01% | 33,00 |
| 22.11.2024 | 257,30 | 259,10 | 257,30 | 259,10 | 0,86% | 14,00 |
| 21.11.2024 | 251,80 | 256,90 | 251,80 | 256,90 | 0,90% | 50,00 |
| 20.11.2024 | 251,30 | 254,60 | 251,30 | 254,60 | -0,12% | 135,00 |
| 19.11.2024 | 254,90 | 254,90 | 254,90 | 254,90 | -0,31% | - |
| 18.11.2024 | 256,80 | 256,90 | 254,60 | 255,70 | 0,59% | 81,00 |
| 15.11.2024 | 254,20 | 254,20 | 254,20 | 254,20 | -1,43% | - |
| 14.11.2024 | 257,90 | 257,90 | 257,90 | 257,90 | 1,54% | - |
| 13.11.2024 | 254,40 | 254,40 | 254,00 | 254,00 | -1,28% | 61,00 |
| 12.11.2024 | 257,30 | 257,30 | 257,30 | 257,30 | 0,12% | - |
| 11.11.2024 | 253,80 | 257,00 | 253,80 | 257,00 | 1,58% | 5,00 |
| 08.11.2024 | 252,70 | 253,00 | 252,70 | 253,00 | -0,32% | 60,00 |
| 07.11.2024 | 255,70 | 257,50 | 253,80 | 253,80 | 0,99% | 70,00 |
| 06.11.2024 | 248,90 | 251,30 | 248,90 | 251,30 | 2,95% | 110,00 |
| 05.11.2024 | 242,20 | 244,10 | 241,70 | 244,10 | 1,03% | 23,00 |
| 04.11.2024 | 241,60 | 241,60 | 241,60 | 241,60 | 0,67% | - |
| 01.11.2024 | 240,00 | 240,00 | 240,00 | 240,00 | -0,74% | - |
| 31.10.2024 | 242,20 | 242,20 | 241,80 | 241,80 | 2,63% | 2,00 |
| 30.10.2024 | 236,30 | 236,30 | 235,60 | 235,60 | -0,67% | 52,00 |
| 29.10.2024 | 237,30 | 237,30 | 237,20 | 237,20 | 0,30% | 6,00 |
| 28.10.2024 | 236,50 | 236,50 | 236,50 | 236,50 | -0,30% | 5,00 |
| 25.10.2024 | 235,60 | 237,20 | 235,60 | 237,20 | 0,04% | 1,00 |
| 24.10.2024 | 237,10 | 237,10 | 237,10 | 237,10 | 0,00% | - |
| 23.10.2024 | 237,10 | 237,10 | 237,10 | 237,10 | -0,29% | - |
| 22.10.2024 | 238,20 | 238,20 | 237,80 | 237,80 | -0,75% | 5,00 |
| 21.10.2024 | 239,90 | 239,90 | 239,60 | 239,60 | -0,79% | 10,00 |
| 18.10.2024 | 240,00 | 241,50 | 240,00 | 241,50 | 0,04% | 1,00 |
| 17.10.2024 | 239,80 | 241,40 | 239,80 | 241,40 | 0,58% | 10,00 |
| 16.10.2024 | 239,50 | 240,80 | 239,50 | 240,00 | 0,04% | 190,00 |
| 15.10.2024 | 239,90 | 239,90 | 239,90 | 239,90 | 0,71% | - |
| 14.10.2024 | 238,20 | 238,20 | 238,20 | 238,20 | 1,66% | - |
| 11.10.2024 | 234,30 | 234,30 | 234,30 | 234,30 | -0,93% | - |
| 10.10.2024 | 235,10 | 236,50 | 235,10 | 236,50 | 1,15% | 10,00 |
| 09.10.2024 | 232,20 | 233,80 | 232,20 | 233,80 | 0,91% | 30,00 |
| 08.10.2024 | 232,60 | 232,60 | 231,70 | 231,70 | -1,82% | 50,00 |
| 07.10.2024 | 235,90 | 236,00 | 235,90 | 236,00 | -0,17% | 20,00 |
| 04.10.2024 | 235,40 | 236,40 | 235,40 | 236,40 | -0,08% | 70,00 |
| 03.10.2024 | 236,60 | 236,60 | 236,60 | 236,60 | -0,38% | - |
| 02.10.2024 | 235,00 | 237,50 | 235,00 | 237,50 | 1,50% | 6,00 |
| 01.10.2024 | 234,50 | 235,50 | 234,00 | 234,00 | -0,38% | 57,00 |
| 30.09.2024 | 234,90 | 234,90 | 234,90 | 234,90 | -0,04% | - |
| 27.09.2024 | 234,50 | 235,00 | 234,50 | 235,00 | 1,38% | 40,00 |
| 26.09.2024 | 231,80 | 231,80 | 231,80 | 231,80 | 0,13% | - |
| 25.09.2024 | 229,80 | 231,50 | 229,80 | 231,50 | 0,52% | 40,00 |
| 24.09.2024 | 230,30 | 230,30 | 230,30 | 230,30 | 0,48% | - |
| 23.09.2024 | 227,50 | 229,20 | 227,50 | 229,20 | -0,52% | 32,00 |
| 20.09.2024 | 230,40 | 230,40 | 230,40 | 230,40 | 1,05% | - |
| 19.09.2024 | 228,00 | 228,00 | 228,00 | 228,00 | -0,57% | - |
| 18.09.2024 | 228,70 | 229,30 | 228,70 | 229,30 | -0,78% | 5,00 |
| 17.09.2024 | 228,70 | 231,10 | 228,70 | 231,10 | 2,17% | 70,00 |
| 16.09.2024 | 226,20 | 226,20 | 226,20 | 226,20 | 1,30% | - |
| 13.09.2024 | 223,40 | 223,40 | 223,30 | 223,30 | -0,13% | 60,00 |
| 12.09.2024 | 224,20 | 224,30 | 223,60 | 223,60 | 0,40% | 18,00 |