214,850€
0,63%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 214,30 | 215,95 | 213,20 | 214,85 | 0,59% | - |
| 13.05.2026 | 214,60 | 215,75 | 212,75 | 213,60 | -0,28% | - |
| 12.05.2026 | 214,25 | 215,75 | 213,00 | 214,20 | 0,05% | 678,00 |
| 11.05.2026 | 217,15 | 217,20 | 213,20 | 214,10 | -0,97% | 920,00 |
| 08.05.2026 | 218,25 | 219,05 | 215,70 | 216,20 | -0,71% | 210,00 |
| 07.05.2026 | 221,95 | 222,40 | 217,40 | 217,75 | -2,00% | 520,00 |
| 06.05.2026 | 217,70 | 223,00 | 217,25 | 222,20 | 2,09% | 588,00 |
| 05.05.2026 | 215,85 | 218,30 | 215,35 | 217,65 | 1,16% | 1.011,00 |
| 04.05.2026 | 219,85 | 219,85 | 214,20 | 215,15 | -2,18% | 644,00 |
| 30.04.2026 | 227,10 | 227,95 | 212,00 | 219,95 | -3,36% | 31,00 |
| 29.04.2026 | 229,95 | 230,20 | 226,10 | 227,60 | -0,74% | 290,00 |
| 28.04.2026 | 230,15 | 232,00 | 227,30 | 229,30 | -0,35% | - |
| 27.04.2026 | 229,55 | 232,20 | 228,35 | 230,10 | 0,17% | 2.650,00 |
| 24.04.2026 | 233,60 | 233,90 | 229,70 | 229,70 | -1,75% | 1.050,00 |
| 23.04.2026 | 227,15 | 234,55 | 226,50 | 233,80 | 2,43% | - |
| 22.04.2026 | 231,85 | 232,85 | 227,80 | 228,25 | -1,10% | - |
| 21.04.2026 | 231,80 | 233,10 | 230,15 | 230,80 | -0,26% | - |
| 20.04.2026 | 230,20 | 231,85 | 229,50 | 231,40 | 0,26% | - |
| 17.04.2026 | 225,60 | 232,50 | 225,00 | 230,80 | 2,67% | - |
| 16.04.2026 | 224,30 | 227,10 | 223,35 | 224,80 | 0,33% | 429,00 |
| 15.04.2026 | 230,80 | 231,80 | 222,25 | 224,05 | -2,97% | - |
| 14.04.2026 | 233,30 | 233,80 | 230,30 | 230,90 | -1,07% | - |
| 13.04.2026 | 229,85 | 233,45 | 228,80 | 233,40 | 1,30% | 1.452,00 |
| 10.04.2026 | 233,70 | 234,10 | 230,40 | 230,40 | -1,33% | - |
| 09.04.2026 | 230,70 | 234,50 | 229,45 | 233,50 | 1,08% | - |
| 08.04.2026 | 224,30 | 231,10 | 224,30 | 231,00 | 3,36% | - |
| 07.04.2026 | 223,95 | 224,85 | 222,10 | 223,50 | -0,18% | - |
| 02.04.2026 | 220,70 | 226,45 | 220,30 | 223,90 | -0,44% | 864,00 |
| 01.04.2026 | 225,65 | 226,65 | 223,35 | 224,90 | -0,09% | 1.034,00 |
| 31.03.2026 | 223,70 | 226,50 | 221,00 | 225,10 | 0,76% | - |
| 30.03.2026 | 225,55 | 227,50 | 223,10 | 223,40 | -0,67% | - |
| 27.03.2026 | 227,20 | 228,20 | 224,00 | 224,90 | -0,73% | - |
| 26.03.2026 | 229,60 | 230,90 | 226,00 | 226,55 | -1,69% | - |
| 25.03.2026 | 229,10 | 231,60 | 227,50 | 230,45 | 0,85% | - |
| 24.03.2026 | 226,50 | 230,10 | 224,00 | 228,50 | 1,02% | - |
| 23.03.2026 | 220,30 | 229,15 | 220,30 | 226,20 | 1,48% | 527,00 |
| 20.03.2026 | 224,70 | 226,55 | 221,80 | 222,90 | -0,89% | - |
| 19.03.2026 | 227,40 | 227,60 | 223,50 | 224,90 | -1,12% | - |
| 18.03.2026 | 233,65 | 234,00 | 226,90 | 227,45 | -2,13% | - |
| 17.03.2026 | 233,05 | 235,20 | 229,50 | 232,40 | -0,45% | - |
| 16.03.2026 | 235,35 | 235,45 | 231,30 | 233,45 | -0,17% | 10.235,00 |
| 13.03.2026 | 230,50 | 234,85 | 230,20 | 233,85 | 1,34% | - |
| 12.03.2026 | 233,15 | 235,70 | 230,55 | 230,75 | -1,62% | - |
| 11.03.2026 | 235,15 | 235,75 | 231,25 | 234,55 | -0,34% | - |
| 10.03.2026 | 238,25 | 239,25 | 235,05 | 235,35 | -1,15% | - |
| 09.03.2026 | 233,95 | 238,70 | 232,55 | 238,10 | -0,29% | - |
| 06.03.2026 | 243,70 | 244,55 | 237,00 | 238,80 | -1,91% | 150,00 |
| 05.03.2026 | 247,20 | 247,20 | 242,10 | 243,45 | -1,36% | - |
| 04.03.2026 | 244,95 | 247,55 | 244,65 | 246,80 | 0,20% | - |
| 03.03.2026 | 247,35 | 249,05 | 244,60 | 246,30 | -1,18% | - |
| 02.03.2026 | 243,75 | 249,70 | 243,60 | 249,25 | 1,36% | - |
| 27.02.2026 | 245,20 | 246,90 | 243,55 | 245,90 | -0,02% | 152,00 |
| 26.02.2026 | 244,85 | 247,10 | 242,95 | 245,95 | 0,18% | - |
| 25.02.2026 | 249,60 | 251,30 | 244,30 | 245,50 | -1,88% | - |
| 24.02.2026 | 249,50 | 251,65 | 248,30 | 250,20 | 0,62% | - |
| 23.02.2026 | 247,70 | 252,70 | 247,70 | 248,65 | -0,64% | - |
| 20.02.2026 | 250,65 | 252,85 | 248,30 | 250,25 | 0,24% | - |
| 19.02.2026 | 251,50 | 252,60 | 248,55 | 249,65 | -0,66% | 436,00 |
| 18.02.2026 | 249,35 | 253,70 | 248,35 | 251,30 | 0,12% | 70,00 |
| 17.02.2026 | 252,10 | 254,45 | 249,70 | 251,00 | -0,75% | 882,00 |
| 16.02.2026 | 252,90 | 253,60 | 252,40 | 252,90 | 0,26% | 1.332,00 |
| 13.02.2026 | 251,30 | 254,60 | 250,35 | 252,25 | 0,38% | - |
| 12.02.2026 | 252,00 | 254,95 | 250,15 | 251,30 | 0,06% | - |
| 11.02.2026 | 247,25 | 252,45 | 245,40 | 251,15 | 1,52% | - |
| 10.02.2026 | 244,20 | 248,25 | 242,70 | 247,40 | 1,52% | 1.380,00 |
| 09.02.2026 | 246,30 | 247,60 | 243,30 | 243,70 | -1,97% | - |
| 06.02.2026 | 243,95 | 249,40 | 243,65 | 248,60 | 1,55% | - |
| 05.02.2026 | 245,20 | 248,85 | 242,80 | 244,80 | 0,16% | - |
| 04.02.2026 | 236,20 | 248,90 | 234,90 | 244,40 | 3,96% | 2.716,00 |
| 03.02.2026 | 224,30 | 239,30 | 222,15 | 235,10 | 4,77% | 156,00 |
| 02.02.2026 | 217,60 | 224,85 | 217,50 | 224,40 | 1,77% | 2.835,00 |
| 30.01.2026 | 218,90 | 220,70 | 217,45 | 220,50 | 0,39% | - |
| 29.01.2026 | 215,85 | 220,55 | 215,65 | 219,65 | 1,57% | - |
| 28.01.2026 | 216,50 | 218,85 | 214,50 | 216,25 | 0,53% | - |
| 27.01.2026 | 219,05 | 219,15 | 214,15 | 215,10 | -1,38% | - |
| 26.01.2026 | 217,70 | 219,30 | 216,10 | 218,10 | 0,14% | - |
| 23.01.2026 | 221,60 | 222,75 | 217,45 | 217,80 | -1,36% | - |
| 22.01.2026 | 222,80 | 223,85 | 220,80 | 220,80 | -0,74% | 8.400,00 |
| 21.01.2026 | 217,85 | 224,40 | 216,10 | 222,45 | 2,44% | - |
| 20.01.2026 | 222,00 | 224,15 | 216,50 | 217,15 | -3,49% | 500,00 |
| 19.01.2026 | 224,55 | 228,60 | 223,30 | 225,00 | -0,97% | 5.314,00 |
| 16.01.2026 | 226,15 | 227,90 | 223,95 | 227,20 | 0,66% | - |
| 15.01.2026 | 223,10 | 226,30 | 221,90 | 225,70 | 1,55% | 570,00 |
| 14.01.2026 | 220,10 | 223,75 | 219,40 | 222,25 | 0,79% | 3.780,00 |
| 13.01.2026 | 218,90 | 220,60 | 218,05 | 220,50 | 1,03% | - |
| 12.01.2026 | 219,60 | 219,60 | 216,25 | 218,25 | -0,30% | - |
| 09.01.2026 | 218,30 | 219,60 | 216,75 | 218,90 | 0,51% | 78,00 |
| 08.01.2026 | 211,20 | 219,00 | 211,15 | 217,80 | 2,98% | - |
| 07.01.2026 | 216,90 | 220,50 | 210,95 | 211,50 | -2,58% | 144,00 |
| 06.01.2026 | 212,95 | 217,50 | 211,45 | 217,10 | 2,16% | 6.350,00 |
| 05.01.2026 | 213,45 | 214,60 | 211,95 | 212,50 | 0,09% | - |
| 02.01.2026 | 211,80 | 213,30 | 208,70 | 212,30 | -0,05% | - |
| 30.12.2025 | 213,50 | 225,00 | 210,60 | 212,40 | -0,89% | - |
| 29.12.2025 | 214,55 | 215,00 | 212,75 | 214,30 | 0,19% | - |
| 23.12.2025 | 213,65 | 214,40 | 100,75 | 213,90 | -0,19% | - |
| 22.12.2025 | 213,75 | 215,00 | 212,00 | 214,30 | 0,68% | - |
| 19.12.2025 | 214,45 | 215,25 | 211,95 | 212,85 | -1,14% | - |
| 18.12.2025 | 215,40 | 216,60 | 213,85 | 215,30 | 0,09% | 5,00 |
| 17.12.2025 | 215,20 | 217,45 | 212,75 | 215,10 | 1,08% | 4,00 |
| 16.12.2025 | 219,05 | 219,40 | 212,45 | 212,80 | -3,54% | - |