221,050€
-0,16%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 221,50 | 221,55 | 220,60 | 221,45 | 0,02% | - |
| 01.10.2025 | 220,60 | 221,40 | 220,60 | 221,40 | 0,00% | 220,00 |
| 30.09.2025 | 221,40 | 221,40 | 221,40 | 221,40 | -0,58% | - |
| 29.09.2025 | 223,00 | 224,40 | 222,70 | 222,70 | 1,04% | 43,00 |
| 26.09.2025 | 220,40 | 220,40 | 220,40 | 220,40 | -0,50% | - |
| 25.09.2025 | 220,60 | 221,50 | 220,60 | 221,50 | 0,27% | 10,00 |
| 24.09.2025 | 220,90 | 220,90 | 220,90 | 220,90 | 0,18% | - |
| 23.09.2025 | 221,40 | 221,60 | 220,50 | 220,50 | -0,85% | 228,00 |
| 22.09.2025 | 223,30 | 223,30 | 222,40 | 222,40 | -1,07% | 33,00 |
| 19.09.2025 | 223,60 | 224,80 | 223,60 | 224,80 | 0,99% | 154,00 |
| 18.09.2025 | 222,60 | 222,60 | 222,60 | 222,60 | 1,00% | - |
| 17.09.2025 | 220,40 | 220,40 | 220,40 | 220,40 | -0,36% | - |
| 16.09.2025 | 223,50 | 223,50 | 221,20 | 221,20 | -1,29% | 50,00 |
| 15.09.2025 | 224,10 | 224,10 | 224,10 | 224,10 | -1,10% | - |
| 12.09.2025 | 226,60 | 226,60 | 226,60 | 226,60 | -0,11% | - |
| 11.09.2025 | 224,65 | 227,25 | 223,90 | 226,85 | 1,54% | - |
| 10.09.2025 | 223,40 | 223,40 | 223,40 | 223,40 | 0,00% | - |
| 09.09.2025 | 226,50 | 227,25 | 222,90 | 223,40 | -0,87% | 35,00 |
| 08.09.2025 | 227,20 | 227,90 | 225,35 | 225,35 | -0,77% | 25,00 |
| 05.09.2025 | 227,10 | 227,10 | 227,10 | 227,10 | 1,02% | - |
| 04.09.2025 | 223,50 | 224,80 | 223,50 | 224,80 | -0,22% | 50,00 |
| 03.09.2025 | 225,00 | 225,30 | 224,90 | 225,30 | 0,67% | 115,00 |
| 02.09.2025 | 225,70 | 225,70 | 223,80 | 223,80 | -0,71% | 46,00 |
| 01.09.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -0,79% | - |
| 29.08.2025 | 227,30 | 227,30 | 227,20 | 227,20 | -1,09% | 348,00 |
| 28.08.2025 | 228,70 | 229,70 | 228,70 | 229,70 | -0,13% | 2,00 |
| 27.08.2025 | 228,70 | 230,00 | 228,70 | 230,00 | 0,52% | 5,00 |
| 26.08.2025 | 228,80 | 228,80 | 228,80 | 228,80 | -0,44% | - |
| 25.08.2025 | 230,10 | 230,10 | 229,80 | 229,80 | 1,73% | 54,00 |
| 22.08.2025 | 224,90 | 225,90 | 224,90 | 225,90 | 0,62% | 13,00 |
| 21.08.2025 | 224,40 | 224,50 | 224,40 | 224,50 | -0,58% | 10,00 |
| 20.08.2025 | 226,00 | 226,00 | 225,80 | 225,80 | 1,71% | 40,00 |
| 19.08.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 0,50% | - |
| 18.08.2025 | 220,90 | 220,90 | 220,90 | 220,90 | -1,69% | - |
| 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 |