252,850€
1,22%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 252,65 | 253,30 | 251,00 | 252,70 | 1,16% | 12,00 |
| 13.02.2026 | 249,80 | 249,80 | 249,80 | 249,80 | 0,00% | - |
| 12.02.2026 | 249,80 | 249,80 | 249,80 | 249,80 | -0,08% | - |
| 11.02.2026 | 245,50 | 250,00 | 245,50 | 250,00 | 1,83% | 100,00 |
| 10.02.2026 | 242,90 | 245,50 | 242,90 | 245,50 | 0,45% | 40,00 |
| 09.02.2026 | 245,90 | 245,90 | 243,80 | 244,40 | 0,78% | 73,00 |
| 06.02.2026 | 242,50 | 242,50 | 242,50 | 242,50 | -0,25% | - |
| 05.02.2026 | 243,10 | 243,10 | 243,10 | 243,10 | 2,40% | - |
| 04.02.2026 | 234,20 | 237,40 | 234,20 | 237,40 | 1,06% | 25,00 |
| 03.02.2026 | 225,80 | 236,80 | 225,80 | 234,90 | 5,72% | 70,00 |
| 02.02.2026 | 216,60 | 222,20 | 216,60 | 222,20 | 1,23% | 5,00 |
| 30.01.2026 | 218,20 | 219,50 | 217,70 | 219,50 | -0,36% | 230,00 |
| 29.01.2026 | 214,00 | 220,30 | 214,00 | 220,30 | 2,90% | 43,00 |
| 28.01.2026 | 214,10 | 214,10 | 214,10 | 214,10 | -1,29% | - |
| 27.01.2026 | 216,90 | 216,90 | 216,90 | 216,90 | -0,14% | - |
| 26.01.2026 | 216,30 | 218,80 | 216,30 | 217,20 | -1,18% | 217,00 |
| 23.01.2026 | 219,80 | 219,80 | 219,80 | 219,80 | -1,70% | - |
| 22.01.2026 | 220,80 | 223,60 | 220,80 | 223,60 | 2,71% | 2,00 |
| 21.01.2026 | 215,90 | 217,70 | 215,90 | 217,70 | -1,85% | 95,00 |
| 20.01.2026 | 221,80 | 221,80 | 221,80 | 221,80 | -1,07% | - |
| 19.01.2026 | 227,00 | 227,10 | 224,20 | 224,20 | -1,10% | 318,00 |
| 16.01.2026 | 224,30 | 226,70 | 224,30 | 226,70 | 2,30% | 172,00 |
| 15.01.2026 | 221,60 | 221,60 | 221,60 | 221,60 | 1,14% | - |
| 14.01.2026 | 218,80 | 219,10 | 218,80 | 219,10 | 0,74% | 43,00 |
| 13.01.2026 | 217,50 | 217,50 | 217,50 | 217,50 | 0,32% | - |
| 12.01.2026 | 219,70 | 219,70 | 216,80 | 216,80 | -0,09% | 42,00 |
| 09.01.2026 | 216,70 | 217,00 | 216,70 | 217,00 | 0,28% | 102,00 |
| 08.01.2026 | 210,50 | 216,40 | 210,50 | 216,40 | 0,09% | 25,00 |
| 07.01.2026 | 216,20 | 216,20 | 216,20 | 216,20 | 2,32% | - |
| 06.01.2026 | 211,30 | 211,30 | 211,30 | 211,30 | -1,45% | - |
| 05.01.2026 | 214,40 | 214,40 | 212,30 | 214,40 | 1,66% | 122,00 |
| 02.01.2026 | 208,90 | 211,90 | 208,90 | 210,90 | -1,03% | 60,00 |
| 30.12.2025 | 213,10 | 213,10 | 213,10 | 213,10 | -0,05% | - |
| 29.12.2025 | 213,20 | 213,20 | 213,20 | 213,20 | 0,42% | - |
| 23.12.2025 | 212,30 | 212,30 | 212,30 | 212,30 | 0,09% | - |
| 22.12.2025 | 211,80 | 212,10 | 211,80 | 212,10 | 0,09% | 25,00 |
| 19.12.2025 | 211,90 | 211,90 | 211,90 | 211,90 | -0,89% | - |
| 18.12.2025 | 213,40 | 213,80 | 213,40 | 213,80 | -0,05% | 68,00 |
| 17.12.2025 | 212,60 | 213,90 | 212,60 | 213,90 | -0,14% | 45,00 |
| 16.12.2025 | 218,10 | 218,10 | 214,20 | 214,20 | -2,72% | 50,00 |
| 15.12.2025 | 218,60 | 220,20 | 218,60 | 220,20 | 0,05% | 51,00 |
| 12.12.2025 | 218,10 | 220,10 | 218,10 | 220,10 | 1,34% | 5,00 |
| 11.12.2025 | 215,00 | 217,20 | 215,00 | 217,20 | 1,21% | 30,00 |
| 10.12.2025 | 211,20 | 214,60 | 211,20 | 214,60 | 0,52% | 97,00 |
| 09.12.2025 | 211,60 | 213,50 | 211,60 | 213,50 | 0,14% | 20,00 |
| 08.12.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -0,88% | - |
| 05.12.2025 | 212,80 | 215,10 | 212,80 | 215,10 | 0,33% | 200,00 |
| 04.12.2025 | 213,50 | 214,40 | 213,50 | 214,40 | 1,08% | 100,00 |
| 03.12.2025 | 211,90 | 212,10 | 211,90 | 212,10 | 0,05% | 15,00 |
| 02.12.2025 | 212,00 | 212,00 | 212,00 | 212,00 | -1,30% | - |
| 01.12.2025 | 213,50 | 214,80 | 213,50 | 214,80 | 0,89% | 9,00 |
| 28.11.2025 | 212,90 | 212,90 | 212,90 | 212,90 | -0,14% | - |
| 27.11.2025 | 213,20 | 213,20 | 213,20 | 213,20 | 0,28% | - |
| 26.11.2025 | 212,60 | 212,60 | 212,60 | 212,60 | 0,19% | - |
| 25.11.2025 | 210,30 | 212,20 | 210,30 | 212,20 | -0,89% | 35,00 |
| 24.11.2025 | 214,10 | 214,10 | 214,10 | 214,10 | 1,57% | - |
| 21.11.2025 | 208,70 | 210,80 | 208,70 | 210,80 | 1,05% | 108,00 |
| 20.11.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -0,19% | - |
| 19.11.2025 | 207,90 | 209,00 | 207,90 | 209,00 | 0,34% | 26,00 |
| 18.11.2025 | 207,10 | 208,30 | 207,10 | 208,30 | -0,76% | 250,00 |
| 17.11.2025 | 209,90 | 209,90 | 209,90 | 209,90 | 0,00% | - |
| 14.11.2025 | 209,50 | 210,70 | 209,50 | 209,90 | -0,38% | 24,00 |
| 13.11.2025 | 210,70 | 210,70 | 210,70 | 210,70 | -1,17% | - |
| 12.11.2025 | 210,70 | 213,30 | 210,70 | 213,20 | 0,90% | 120,00 |
| 11.11.2025 | 210,10 | 212,00 | 210,10 | 211,30 | -1,45% | 365,00 |
| 10.11.2025 | 211,90 | 214,40 | 211,90 | 214,40 | 1,71% | 10,00 |
| 07.11.2025 | 210,80 | 210,80 | 210,80 | 210,80 | -0,61% | - |
| 06.11.2025 | 212,10 | 212,10 | 212,10 | 212,10 | 0,19% | - |
| 05.11.2025 | 211,70 | 211,70 | 211,70 | 211,70 | 1,39% | - |
| 04.11.2025 | 208,80 | 208,80 | 208,80 | 208,80 | -0,76% | - |
| 03.11.2025 | 210,60 | 210,60 | 210,40 | 210,40 | 0,29% | 5,00 |
| 31.10.2025 | 210,90 | 210,90 | 209,80 | 209,80 | -0,80% | 42,00 |
| 30.10.2025 | 208,70 | 211,50 | 208,50 | 211,50 | 0,14% | 175,00 |
| 29.10.2025 | 211,20 | 211,20 | 211,20 | 211,20 | -0,42% | 13,00 |
| 28.10.2025 | 212,10 | 212,10 | 212,10 | 212,10 | 0,14% | - |
| 27.10.2025 | 211,80 | 211,80 | 211,80 | 211,80 | -5,28% | - |
| 24.10.2025 | 223,20 | 223,60 | 223,10 | 223,60 | 1,82% | 32,00 |
| 23.10.2025 | 216,70 | 219,80 | 216,70 | 219,60 | -0,32% | 95,00 |
| 22.10.2025 | 220,80 | 220,80 | 220,30 | 220,30 | 2,23% | 110,00 |
| 21.10.2025 | 215,50 | 215,50 | 215,50 | 215,50 | 1,27% | - |
| 20.10.2025 | 212,70 | 212,80 | 212,70 | 212,80 | 1,87% | 10,00 |
| 17.10.2025 | 208,90 | 208,90 | 208,90 | 208,90 | -1,00% | - |
| 16.10.2025 | 211,00 | 211,00 | 211,00 | 211,00 | -0,80% | - |
| 15.10.2025 | 212,50 | 212,70 | 212,50 | 212,70 | 1,82% | 15,00 |
| 14.10.2025 | 208,90 | 208,90 | 208,90 | 208,90 | -1,14% | - |
| 13.10.2025 | 211,00 | 212,00 | 211,00 | 211,30 | -1,08% | 73,00 |
| 10.10.2025 | 213,70 | 213,70 | 213,60 | 213,60 | -2,55% | 80,00 |
| 09.10.2025 | 216,20 | 219,20 | 216,20 | 219,20 | 0,92% | 41,00 |
| 08.10.2025 | 219,10 | 219,10 | 217,20 | 217,20 | -1,41% | 70,00 |
| 07.10.2025 | 220,30 | 220,30 | 220,30 | 220,30 | -0,41% | - |
| 06.10.2025 | 223,40 | 223,40 | 221,20 | 221,20 | -0,09% | 152,00 |
| 03.10.2025 | 221,40 | 221,40 | 221,40 | 221,40 | -0,45% | - |
| 02.10.2025 | 220,60 | 222,40 | 220,60 | 222,40 | 0,45% | 10,00 |
| 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 |