259,500€
1,01%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 257,75 | 260,65 | 257,10 | 259,60 | 1,05% | 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 |
| 11.09.2024 | 222,70 | 222,70 | 222,70 | 222,70 | -0,62% | - |
| 10.09.2024 | 222,60 | 224,10 | 222,60 | 224,10 | 1,40% | 12,00 |
| 09.09.2024 | 220,10 | 221,00 | 220,10 | 221,00 | 0,68% | 40,00 |
| 06.09.2024 | 218,30 | 220,00 | 218,30 | 219,50 | -0,36% | 287,00 |
| 05.09.2024 | 220,30 | 221,70 | 220,30 | 220,30 | -0,77% | 25,00 |
| 04.09.2024 | 224,40 | 225,90 | 222,00 | 222,00 | -2,72% | 43,00 |
| 03.09.2024 | 228,20 | 228,20 | 228,20 | 228,20 | -0,04% | - |
| 02.09.2024 | 228,30 | 228,30 | 228,30 | 228,30 | 0,97% | - |
| 30.08.2024 | 225,80 | 226,10 | 225,80 | 226,10 | 1,25% | 67,00 |
| 29.08.2024 | 223,30 | 223,30 | 223,30 | 223,30 | -0,76% | - |
| 28.08.2024 | 223,20 | 225,00 | 223,20 | 225,00 | 1,35% | 15,00 |
| 27.08.2024 | 222,00 | 222,00 | 222,00 | 222,00 | 0,77% | - |
| 26.08.2024 | 220,30 | 220,30 | 220,30 | 220,30 | -0,45% | - |
| 23.08.2024 | 220,90 | 221,30 | 220,90 | 221,30 | 0,23% | 13,00 |
| 22.08.2024 | 220,80 | 220,80 | 220,80 | 220,80 | 0,59% | - |
| 21.08.2024 | 218,50 | 219,50 | 218,50 | 219,50 | 0,41% | 228,00 |
| 20.08.2024 | 218,60 | 218,60 | 218,60 | 218,60 | -0,59% | - |
| 19.08.2024 | 219,90 | 219,90 | 219,90 | 219,90 | 0,83% | 57,00 |
| 16.08.2024 | 218,70 | 218,70 | 218,10 | 218,10 | 0,60% | 30,00 |
| 15.08.2024 | 216,80 | 216,80 | 216,80 | 216,80 | 0,60% | - |
| 14.08.2024 | 216,90 | 216,90 | 215,50 | 215,50 | -1,06% | 10,00 |
| 13.08.2024 | 216,20 | 217,80 | 216,20 | 217,80 | 0,14% | 11,00 |
| 12.08.2024 | 218,40 | 218,40 | 216,30 | 217,50 | 0,65% | 236,00 |
| 09.08.2024 | 219,20 | 219,20 | 216,10 | 216,10 | -0,09% | 70,00 |
| 08.08.2024 | 216,10 | 216,30 | 216,10 | 216,30 | -0,64% | 20,00 |
| 07.08.2024 | 219,40 | 219,40 | 217,70 | 217,70 | -0,59% | 15,00 |
| 06.08.2024 | 220,10 | 220,10 | 219,00 | 219,00 | 0,00% | 20,00 |
| 05.08.2024 | 220,80 | 220,80 | 217,20 | 219,00 | -1,88% | 99,00 |
| 02.08.2024 | 222,60 | 224,10 | 222,60 | 223,20 | -2,79% | 60,00 |
| 01.08.2024 | 228,30 | 229,60 | 228,30 | 229,60 | -0,65% | 80,00 |
| 31.07.2024 | 230,00 | 231,10 | 230,00 | 231,10 | -2,49% | 88,00 |
| 30.07.2024 | 228,80 | 237,00 | 228,80 | 237,00 | 3,86% | 90,00 |
| 29.07.2024 | 228,20 | 228,20 | 228,20 | 228,20 | 1,51% | 15,00 |
| 26.07.2024 | 224,80 | 224,80 | 224,80 | 224,80 | 2,18% | - |
| 25.07.2024 | 220,50 | 220,50 | 220,00 | 220,00 | -1,30% | 64,00 |
| 24.07.2024 | 222,90 | 222,90 | 222,90 | 222,90 | -0,76% | - |
| 23.07.2024 | 224,60 | 224,60 | 224,60 | 224,60 | 0,31% | 5,00 |
| 22.07.2024 | 223,10 | 223,90 | 223,10 | 223,90 | -1,84% | 2,00 |
| 19.07.2024 | 228,60 | 228,60 | 228,10 | 228,10 | -1,93% | 15,00 |
| 18.07.2024 | 232,00 | 232,60 | 232,00 | 232,60 | 0,35% | 7,00 |
| 17.07.2024 | 231,80 | 231,80 | 231,80 | 231,80 | -0,17% | - |
| 16.07.2024 | 226,30 | 232,20 | 226,30 | 232,20 | 2,38% | 5,00 |
| 15.07.2024 | 226,80 | 227,10 | 226,00 | 226,80 | 2,39% | 112,00 |
| 12.07.2024 | 220,80 | 221,50 | 220,80 | 221,50 | -0,05% | 7,00 |
| 11.07.2024 | 217,20 | 221,60 | 217,00 | 221,60 | 2,36% | 219,00 |
| 10.07.2024 | 216,50 | 216,50 | 216,50 | 216,50 | 0,32% | 30,00 |
| 09.07.2024 | 215,80 | 215,80 | 215,80 | 215,80 | 0,84% | - |
| 08.07.2024 | 215,80 | 215,80 | 214,00 | 214,00 | -1,83% | 123,00 |