223,100€
0,63%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 223,40 | 224,25 | 221,90 | 223,00 | 0,09% | - |
| 24.07.2025 | 223,75 | 238,50 | 216,20 | 222,80 | -0,34% | - |
| 23.07.2025 | 222,40 | 224,85 | 220,75 | 223,55 | 0,97% | - |
| 22.07.2025 | 217,90 | 221,90 | 214,20 | 221,40 | 1,68% | - |
| 21.07.2025 | 219,65 | 220,40 | 217,60 | 217,75 | -0,77% | - |
| 18.07.2025 | 222,25 | 223,10 | 217,85 | 219,45 | -1,28% | - |
| 17.07.2025 | 221,00 | 228,50 | 202,70 | 222,30 | 0,68% | - |
| 16.07.2025 | 220,40 | 230,40 | 216,35 | 220,80 | -0,09% | 10,00 |
| 15.07.2025 | 221,20 | 232,00 | 220,90 | 221,00 | 0,05% | - |
| 14.07.2025 | 221,25 | 222,20 | 219,00 | 220,90 | -0,61% | - |
| 11.07.2025 | 223,80 | 227,80 | 217,30 | 222,25 | -0,74% | - |
| 10.07.2025 | 220,90 | 226,45 | 220,50 | 223,90 | 1,02% | - |
| 09.07.2025 | 220,00 | 267,60 | 218,75 | 221,65 | 0,82% | - |
| 08.07.2025 | 217,15 | 221,40 | 216,70 | 219,85 | 1,20% | - |
| 07.07.2025 | 218,30 | 221,20 | 216,55 | 217,25 | -0,14% | - |
| 04.07.2025 | 218,35 | 218,75 | 216,55 | 217,55 | -0,93% | - |
| 03.07.2025 | 217,50 | 220,45 | 216,90 | 219,60 | 1,10% | 50,00 |
| 02.07.2025 | 217,50 | 218,20 | 215,20 | 217,20 | 0,35% | - |
| 01.07.2025 | 209,55 | 218,85 | 207,90 | 216,45 | 3,12% | - |
| 30.06.2025 | 211,25 | 212,80 | 208,60 | 209,90 | -0,97% | - |
| 27.06.2025 | 211,40 | 212,95 | 209,85 | 211,95 | 0,50% | 400,00 |
| 26.06.2025 | 210,60 | 211,45 | 207,85 | 210,90 | 0,02% | - |
| 25.06.2025 | 211,75 | 216,55 | 210,15 | 210,85 | -0,38% | - |
| 24.06.2025 | 212,00 | 212,55 | 209,70 | 211,65 | 0,36% | 170,00 |
| 23.06.2025 | 208,80 | 211,10 | 207,85 | 210,90 | 0,96% | - |
| 20.06.2025 | 208,90 | 216,40 | 207,25 | 208,90 | 0,46% | - |
| 19.06.2025 | 210,10 | 210,10 | 207,95 | 207,95 | -1,14% | - |
| 18.06.2025 | 210,00 | 211,30 | 209,60 | 210,35 | 0,21% | 40,00 |
| 17.06.2025 | 210,60 | 211,75 | 209,85 | 209,90 | -0,76% | - |
| 16.06.2025 | 209,40 | 211,55 | 208,05 | 211,50 | 1,17% | 20,00 |
| 13.06.2025 | 211,15 | 218,40 | 207,55 | 209,05 | -1,55% | - |
| 12.06.2025 | 213,30 | 213,95 | 210,75 | 212,35 | -1,16% | 60,00 |
| 11.06.2025 | 217,30 | 219,55 | 208,20 | 214,85 | -1,44% | - |
| 10.06.2025 | 216,45 | 218,70 | 212,75 | 218,00 | 0,74% | - |
| 09.06.2025 | 216,50 | 218,20 | 215,90 | 216,40 | -0,39% | - |
| 06.06.2025 | 215,90 | 219,05 | 215,10 | 217,25 | 1,00% | 50,00 |
| 05.06.2025 | 215,80 | 217,35 | 213,75 | 215,10 | -0,46% | - |
| 04.06.2025 | 215,85 | 217,15 | 213,95 | 216,10 | 0,16% | 5,00 |
| 03.06.2025 | 211,40 | 215,90 | 211,05 | 215,75 | 1,79% | - |
| 02.06.2025 | 214,40 | 215,10 | 210,05 | 211,95 | -1,72% | 93,00 |
| 30.05.2025 | 216,80 | 217,10 | 214,60 | 215,65 | -0,12% | - |
| 29.05.2025 | 220,40 | 220,40 | 213,65 | 215,90 | -0,07% | - |
| 28.05.2025 | 217,75 | 218,80 | 215,70 | 216,05 | -0,78% | - |
| 27.05.2025 | 214,85 | 218,40 | 213,40 | 217,75 | 1,18% | 26,00 |
| 26.05.2025 | 213,80 | 253,10 | 154,90 | 215,20 | 1,08% | - |
| 23.05.2025 | 215,90 | 216,80 | 212,20 | 212,90 | -1,84% | - |
| 22.05.2025 | 216,25 | 218,25 | 214,65 | 216,90 | 0,35% | - |
| 21.05.2025 | 219,60 | 220,65 | 215,50 | 216,15 | -2,44% | - |
| 20.05.2025 | 223,05 | 224,20 | 220,80 | 221,55 | -1,07% | - |
| 19.05.2025 | 223,10 | 224,75 | 220,40 | 223,95 | -0,71% | - |
| 16.05.2025 | 220,90 | 225,75 | 219,25 | 225,55 | 1,74% | - |
| 15.05.2025 | 218,20 | 222,25 | 217,50 | 221,70 | 1,03% | - |
| 14.05.2025 | 222,90 | 236,90 | 214,60 | 219,45 | -1,44% | - |
| 13.05.2025 | 224,50 | 238,60 | 217,40 | 222,65 | -1,37% | 33,00 |
| 12.05.2025 | 219,30 | 244,90 | 219,10 | 225,75 | 4,78% | 80,00 |
| 09.05.2025 | 216,75 | 217,00 | 214,60 | 215,45 | -0,48% | - |
| 08.05.2025 | 214,20 | 219,10 | 204,05 | 216,50 | 1,86% | - |
| 07.05.2025 | 212,15 | 213,65 | 204,90 | 212,55 | 0,78% | 100,00 |
| 06.05.2025 | 211,90 | 212,95 | 210,00 | 210,90 | -0,94% | - |
| 05.05.2025 | 212,50 | 214,50 | 209,75 | 212,90 | -0,70% | 145,00 |
| 02.05.2025 | 213,20 | 216,00 | 205,40 | 214,40 | 1,16% | 10,00 |
| 30.04.2025 | 212,40 | 214,55 | 201,60 | 211,95 | -0,24% | 20,00 |
| 29.04.2025 | 211,05 | 213,55 | 207,70 | 212,45 | 1,09% | - |
| 28.04.2025 | 209,45 | 214,15 | 208,65 | 210,15 | -0,36% | - |
| 25.04.2025 | 214,60 | 215,00 | 208,85 | 210,90 | -0,78% | - |
| 24.04.2025 | 208,20 | 212,90 | 203,30 | 212,55 | 1,75% | 50,00 |
| 23.04.2025 | 210,65 | 215,75 | 208,30 | 208,90 | 1,02% | 305,00 |
| 22.04.2025 | 198,52 | 207,40 | 198,52 | 206,80 | 1,87% | - |
| 17.04.2025 | 203,95 | 205,90 | 202,05 | 203,00 | 0,59% | - |
| 16.04.2025 | 200,00 | 205,60 | 193,55 | 201,80 | -1,61% | - |
| 15.04.2025 | 205,50 | 209,95 | 200,50 | 205,10 | -0,29% | 106,00 |
| 14.04.2025 | 206,20 | 209,65 | 196,45 | 205,70 | 0,49% | 10,00 |
| 11.04.2025 | 202,65 | 214,70 | 196,48 | 204,70 | 1,21% | - |
| 10.04.2025 | 213,20 | 221,50 | 195,93 | 202,25 | -5,64% | - |
| 09.04.2025 | 196,90 | 215,35 | 188,85 | 214,35 | 7,50% | 189,00 |
| 08.04.2025 | 205,65 | 211,80 | 191,75 | 199,40 | -1,85% | 36,00 |
| 07.04.2025 | 199,02 | 212,50 | 177,73 | 203,15 | -1,46% | 22,00 |
| 04.04.2025 | 215,40 | 223,50 | 165,83 | 206,15 | -5,02% | - |
| 03.04.2025 | 225,40 | 226,50 | 216,75 | 217,05 | -6,71% | 149,00 |
| 02.04.2025 | 230,15 | 233,15 | 227,65 | 232,65 | 0,89% | 50,00 |
| 01.04.2025 | 228,90 | 231,40 | 228,05 | 230,60 | 0,55% | 170,00 |
| 31.03.2025 | 226,30 | 230,50 | 195,40 | 229,35 | 1,17% | 118,00 |
| 28.03.2025 | 233,30 | 237,90 | 215,85 | 226,70 | -1,97% | 10,00 |
| 27.03.2025 | 238,00 | 238,40 | 231,25 | 231,25 | -1,30% | - |
| 26.03.2025 | 236,15 | 238,90 | 229,25 | 234,30 | 0,36% | - |
| 25.03.2025 | 236,45 | 237,75 | 222,80 | 233,45 | -1,37% | 5,00 |
| 24.03.2025 | 233,40 | 238,55 | 220,60 | 236,70 | 2,85% | 13,00 |
| 21.03.2025 | 233,90 | 238,35 | 224,85 | 230,15 | -3,14% | - |
| 20.03.2025 | 235,75 | 239,25 | 232,90 | 237,60 | 1,71% | 7,00 |
| 19.03.2025 | 233,25 | 236,65 | 232,10 | 233,60 | -1,14% | 1,00 |
| 18.03.2025 | 234,30 | 236,35 | 231,35 | 236,30 | 3,66% | - |
| 17.03.2025 | 233,30 | 248,90 | 227,25 | 227,95 | -0,35% | 5,00 |
| 14.03.2025 | 232,30 | 234,40 | 225,15 | 228,75 | -0,20% | 200,00 |
| 13.03.2025 | 230,80 | 238,40 | 222,90 | 229,20 | -1,84% | 300,00 |
| 12.03.2025 | 234,55 | 254,10 | 221,93 | 233,50 | -1,58% | 100,00 |
| 11.03.2025 | 246,95 | 256,70 | 233,15 | 237,25 | -1,84% | 4.000,00 |
| 10.03.2025 | 252,30 | 256,30 | 241,70 | 241,70 | -4,50% | - |
| 07.03.2025 | 244,90 | 253,95 | 243,35 | 253,10 | 2,95% | - |
| 06.03.2025 | 241,10 | 254,10 | 237,65 | 245,85 | 1,67% | 40,00 |
| 05.03.2025 | 241,55 | 248,55 | 236,10 | 241,80 | 0,48% | - |