192,950€
-0,80%
Echtzeit-Aktienkurs ITT
Bid:
Ask:
Aktienkurse zur ITT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 193,90 | 194,65 | 191,20 | 193,15 | -0,69% | - |
| 11.11.2026 | 193,80 | 196,45 | 192,45 | 194,50 | 0,57% | - |
| 10.11.2026 | 194,40 | 195,30 | 191,10 | 193,40 | -0,62% | 13,00 |
| 09.11.2026 | 185,10 | 196,55 | 184,30 | 194,60 | 5,96% | - |
| 06.11.2026 | 174,65 | 184,70 | 172,60 | 183,65 | 1,97% | 1,00 |
| 05.11.2026 | 179,00 | 181,85 | 178,95 | 180,10 | 0,70% | - |
| 04.11.2026 | 183,25 | 186,20 | 174,45 | 178,85 | -2,93% | - |
| 03.11.2026 | 180,45 | 187,65 | 178,80 | 184,25 | 1,15% | 1,00 |
| 02.11.2026 | 177,85 | 185,00 | 177,05 | 182,15 | 2,74% | - |
| 30.10.2026 | 181,20 | 182,00 | 176,60 | 177,30 | -1,42% | 48,00 |
| 29.10.2026 | 175,75 | 181,40 | 175,00 | 179,85 | 2,27% | - |
| 28.10.2026 | 174,65 | 177,00 | 174,00 | 175,85 | 0,89% | - |
| 27.10.2026 | 170,75 | 174,70 | 170,60 | 174,30 | 1,99% | - |
| 26.10.2026 | 169,70 | 173,20 | 169,50 | 170,90 | 0,86% | - |
| 23.10.2026 | 167,35 | 170,40 | 164,10 | 169,45 | 1,25% | - |
| 22.10.2026 | 178,35 | 178,35 | 165,15 | 167,35 | -5,85% | - |
| 21.10.2026 | 174,55 | 179,00 | 174,40 | 177,75 | 1,72% | 1,00 |
| 20.10.2026 | 176,95 | 177,80 | 171,80 | 174,75 | -1,33% | 20,00 |
| 19.10.2026 | 177,60 | 178,85 | 175,25 | 177,10 | 0,48% | - |
| 16.10.2026 | 179,15 | 179,55 | 174,35 | 176,25 | -1,23% | - |
| 15.10.2026 | 179,05 | 179,40 | 174,05 | 178,45 | -0,03% | - |
| 14.10.2026 | 180,30 | 181,30 | 177,75 | 178,50 | -0,92% | - |
| 13.10.2026 | 181,15 | 182,25 | 177,00 | 180,15 | -0,25% | - |
| 12.10.2026 | 180,35 | 182,50 | 179,45 | 180,60 | 0,28% | - |
| 09.10.2026 | 177,25 | 180,90 | 173,95 | 180,10 | 1,81% | 1,00 |
| 08.10.2026 | 178,95 | 178,95 | 174,65 | 176,90 | -1,28% | - |
| 07.10.2026 | 184,30 | 185,20 | 179,00 | 179,20 | -2,40% | 1,00 |
| 06.10.2026 | 183,70 | 187,05 | 183,25 | 183,60 | -0,89% | - |
| 05.10.2026 | 183,20 | 186,30 | 181,95 | 185,25 | 0,71% | - |
| 02.10.2026 | 179,75 | 185,05 | 179,75 | 183,95 | 2,74% | 1,00 |
| 01.10.2026 | 178,15 | 180,30 | 174,00 | 179,05 | 0,08% | 1,00 |
| 30.09.2026 | 180,35 | 182,40 | 178,85 | 178,90 | -0,72% | - |
| 29.09.2026 | 182,15 | 185,30 | 179,40 | 180,20 | -0,80% | - |
| 28.09.2026 | 181,05 | 184,80 | 179,55 | 181,65 | 0,17% | - |
| 25.09.2026 | 188,00 | 190,40 | 179,85 | 181,35 | -3,46% | - |
| 24.09.2026 | 186,15 | 188,30 | 183,45 | 187,85 | 0,89% | - |
| 23.09.2026 | 182,25 | 187,20 | 181,10 | 186,20 | 1,61% | - |
| 22.09.2026 | 179,25 | 183,85 | 178,85 | 183,25 | 2,23% | 7,00 |
| 21.09.2026 | 178,60 | 181,30 | 178,60 | 179,25 | 0,62% | - |
| 18.09.2026 | 176,75 | 178,25 | 175,95 | 178,15 | 0,85% | - |
| 17.09.2026 | 169,65 | 177,10 | 169,65 | 176,65 | 4,87% | 1,00 |
| 16.09.2026 | 171,55 | 174,00 | 168,10 | 168,45 | -1,84% | - |
| 15.09.2026 | 172,75 | 174,70 | 170,95 | 171,60 | 0,50% | 1,00 |
| 14.09.2026 | 176,00 | 176,60 | 170,70 | 170,75 | -2,54% | 13,00 |
| 11.09.2026 | 169,00 | 175,75 | 169,00 | 175,20 | 3,33% | - |
| 10.09.2026 | 170,45 | 170,95 | 166,55 | 169,55 | -1,17% | 1,00 |
| 09.09.2026 | 173,10 | 174,40 | 169,65 | 171,55 | -1,10% | - |
| 08.09.2026 | 174,10 | 176,45 | 173,45 | 173,45 | -0,57% | 2,00 |
| 07.09.2026 | 175,95 | 175,95 | 174,25 | 174,45 | -0,43% | - |
| 04.09.2026 | 175,00 | 176,65 | 172,30 | 175,20 | 0,29% | 1,00 |
| 03.09.2026 | 173,45 | 174,95 | 171,40 | 174,70 | 0,60% | - |
| 02.09.2026 | 170,75 | 175,40 | 167,80 | 173,65 | 3,24% | 1,00 |
| 01.09.2026 | 172,60 | 173,40 | 167,60 | 168,20 | -2,94% | - |
| 31.08.2026 | 174,80 | 176,50 | 172,25 | 173,30 | -0,91% | - |
| 28.08.2026 | 178,45 | 178,85 | 174,25 | 174,90 | -1,91% | - |
| 27.08.2026 | 180,55 | 181,65 | 177,55 | 178,30 | -1,14% | - |
| 26.08.2026 | 176,45 | 181,20 | 176,00 | 180,35 | 2,15% | - |
| 25.08.2026 | 175,70 | 178,45 | 174,95 | 176,55 | 0,48% | 1,00 |
| 24.08.2026 | 178,20 | 180,05 | 174,95 | 175,70 | -1,13% | - |
| 21.08.2026 | 178,25 | 181,55 | 176,40 | 177,70 | -0,84% | 1,00 |
| 20.08.2026 | 182,90 | 183,30 | 178,55 | 179,20 | -1,84% | 1,00 |
| 19.08.2026 | 188,05 | 188,25 | 182,15 | 182,55 | -3,39% | - |
| 18.08.2026 | 190,00 | 190,10 | 185,65 | 188,95 | -0,18% | - |
| 17.08.2026 | 189,60 | 195,85 | 187,50 | 189,30 | 0,11% | 1,00 |
| 14.08.2026 | 187,95 | 191,50 | 186,25 | 189,10 | 1,12% | - |
| 13.08.2026 | 187,90 | 189,10 | 184,95 | 187,00 | -0,90% | 1,00 |
| 12.08.2026 | 187,90 | 192,75 | 185,85 | 188,70 | 0,86% | 2,00 |
| 11.08.2026 | 183,60 | 189,15 | 183,35 | 187,10 | 1,82% | - |
| 10.08.2026 | 184,40 | 185,00 | 182,30 | 183,75 | -0,57% | 1,00 |
| 07.08.2026 | 186,05 | 190,10 | 183,90 | 184,80 | -0,91% | - |
| 06.08.2026 | 176,65 | 199,70 | 176,65 | 186,50 | 6,12% | - |
| 05.08.2026 | 178,05 | 179,65 | 175,45 | 175,75 | -0,82% | - |
| 04.08.2026 | 172,75 | 177,30 | 170,55 | 177,20 | 2,90% | 2,00 |
| 03.08.2026 | 170,85 | 173,70 | 169,60 | 172,20 | 1,65% | - |
| 31.07.2026 | 167,45 | 170,55 | 167,20 | 169,40 | 1,10% | - |
| 30.07.2026 | 166,40 | 170,45 | 166,00 | 167,55 | 0,18% | 2,00 |
| 29.07.2026 | 174,55 | 174,90 | 165,55 | 167,25 | -4,13% | 3,00 |
| 28.07.2026 | 174,00 | 177,25 | 170,80 | 174,45 | 1,93% | - |
| 27.07.2026 | 172,25 | 175,30 | 169,20 | 171,15 | -0,38% | - |
| 24.07.2026 | 171,55 | 173,65 | 169,45 | 171,80 | 0,23% | - |
| 23.07.2026 | 169,15 | 172,15 | 165,95 | 171,40 | 1,63% | - |
| 22.07.2026 | 168,00 | 170,15 | 167,15 | 168,65 | 0,33% | - |
| 21.07.2026 | 167,95 | 170,45 | 166,50 | 168,10 | 0,63% | - |
| 20.07.2026 | 168,30 | 170,60 | 166,90 | 167,05 | -0,54% | - |
| 17.07.2026 | 169,45 | 171,10 | 166,65 | 167,95 | -0,83% | - |
| 16.07.2026 | 169,55 | 171,35 | 167,25 | 169,35 | 0,21% | - |
| 15.07.2026 | 170,70 | 172,35 | 166,65 | 169,00 | -1,00% | 30,00 |
| 14.07.2026 | 170,90 | 173,70 | 169,15 | 170,70 | 0,65% | - |
| 13.07.2026 | 170,80 | 172,30 | 169,30 | 169,60 | -0,91% | - |
| 10.07.2026 | 168,85 | 171,40 | 166,15 | 171,15 | 1,66% | - |
| 09.07.2026 | 162,15 | 170,55 | 162,05 | 168,35 | 4,47% | 1,00 |
| 08.07.2026 | 161,75 | 163,15 | 159,60 | 161,15 | 0,06% | - |
| 07.07.2026 | 166,15 | 166,75 | 159,25 | 161,05 | -3,13% | 32,00 |
| 06.07.2026 | 163,25 | 167,00 | 163,05 | 166,25 | 1,81% | - |
| 03.07.2026 | 163,35 | 163,55 | 162,75 | 163,30 | 0,71% | - |
| 02.07.2026 | 165,95 | 167,65 | 161,00 | 162,15 | -3,08% | - |
| 01.07.2026 | 173,15 | 174,25 | 167,10 | 167,30 | -2,25% | - |
| 30.06.2026 | 166,55 | 171,45 | 165,25 | 171,15 | 2,89% | - |
| 29.06.2026 | 169,55 | 170,45 | 165,85 | 166,35 | -2,32% | - |
| 26.06.2026 | 175,95 | 175,95 | 170,00 | 170,30 | -2,66% | - |