217,200€
0,70%
Echtzeit-Aktienkurs Illinois Tool Works
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.03.2025 | 235,70 | 235,80 | 235,70 | 235,80 | -0,30% | - |
| 25.03.2025 | 236,30 | 237,10 | 236,30 | 236,50 | 1,94% | 31,00 |
| 24.03.2025 | 232,30 | 232,30 | 231,70 | 232,00 | -0,60% | 506,00 |
| 21.03.2025 | 233,40 | 233,40 | 233,40 | 233,40 | -0,81% | - |
| 20.03.2025 | 234,90 | 236,70 | 234,90 | 235,30 | 1,12% | 35,00 |
| 19.03.2025 | 232,70 | 232,70 | 232,70 | 232,70 | 0,17% | - |
| 18.03.2025 | 234,00 | 234,00 | 232,30 | 232,30 | 0,04% | 30,00 |
| 17.03.2025 | 233,00 | 233,50 | 232,20 | 232,20 | 0,30% | 231,00 |
| 14.03.2025 | 231,50 | 231,50 | 230,70 | 231,50 | 0,78% | 22,00 |
| 13.03.2025 | 229,70 | 229,70 | 229,70 | 229,70 | -0,99% | - |
| 12.03.2025 | 233,60 | 236,10 | 232,00 | 232,00 | -0,90% | 225,00 |
| 11.03.2025 | 245,90 | 247,10 | 234,10 | 234,10 | -6,55% | 209,00 |
| 10.03.2025 | 252,20 | 252,20 | 250,50 | 250,50 | 0,48% | 40,00 |
| 07.03.2025 | 244,80 | 249,30 | 244,20 | 249,30 | 3,44% | 359,00 |
| 06.03.2025 | 240,90 | 241,00 | 239,60 | 241,00 | 1,13% | 174,00 |
| 05.03.2025 | 240,70 | 240,70 | 238,30 | 238,30 | -3,99% | 93,00 |
| 04.03.2025 | 249,30 | 249,60 | 248,20 | 248,20 | -2,09% | 133,00 |
| 03.03.2025 | 253,40 | 253,50 | 253,40 | 253,50 | 0,88% | 8,00 |
| 28.02.2025 | 250,90 | 251,30 | 250,90 | 251,30 | -0,32% | 207,00 |
| 27.02.2025 | 250,00 | 252,10 | 250,00 | 252,10 | 1,29% | 270,00 |
| 26.02.2025 | 252,20 | 252,20 | 248,90 | 248,90 | -0,52% | 10,00 |
| 25.02.2025 | 249,40 | 250,40 | 249,40 | 250,20 | -1,26% | 54,00 |
| 24.02.2025 | 251,90 | 253,40 | 251,90 | 253,40 | 0,40% | 200,00 |
| 21.02.2025 | 252,40 | 252,40 | 252,40 | 252,40 | 0,20% | - |
| 20.02.2025 | 251,90 | 251,90 | 251,90 | 251,90 | -0,16% | - |
| 19.02.2025 | 250,50 | 252,30 | 250,50 | 252,30 | 2,27% | 19,00 |
| 18.02.2025 | 245,80 | 246,70 | 245,80 | 246,70 | 0,20% | 43,00 |
| 17.02.2025 | 245,90 | 246,20 | 245,90 | 246,20 | -0,40% | 50,00 |
| 14.02.2025 | 248,30 | 248,30 | 247,20 | 247,20 | -0,08% | 10,00 |
| 13.02.2025 | 245,20 | 248,40 | 245,20 | 247,40 | -0,84% | 218,00 |
| 12.02.2025 | 249,00 | 249,50 | 249,00 | 249,50 | 0,44% | 10,00 |
| 11.02.2025 | 249,00 | 249,90 | 248,40 | 248,40 | -0,16% | 30,00 |
| 10.02.2025 | 248,80 | 248,80 | 248,80 | 248,80 | 1,10% | 16,00 |
| 07.02.2025 | 245,10 | 246,10 | 245,10 | 246,10 | 0,78% | 40,00 |
| 06.02.2025 | 244,20 | 244,20 | 244,20 | 244,20 | 2,01% | - |
| 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% | - |