245,300€
-0,81%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 245,20 | 245,50 | 245,10 | 245,25 | -0,83% | - |
| 16.07.2026 | 236,80 | 247,75 | 236,05 | 247,30 | 4,70% | 350,00 |
| 15.07.2026 | 238,40 | 239,80 | 235,25 | 236,20 | -1,05% | - |
| 14.07.2026 | 238,45 | 239,90 | 237,30 | 238,70 | 0,04% | - |
| 13.07.2026 | 237,80 | 240,40 | 235,55 | 238,60 | 1,32% | - |
| 10.07.2026 | 231,70 | 237,40 | 231,30 | 235,50 | 1,38% | 495,00 |
| 09.07.2026 | 232,95 | 234,25 | 230,55 | 232,30 | 0,11% | 69,00 |
| 08.07.2026 | 237,30 | 237,40 | 231,80 | 232,05 | -2,34% | 123,00 |
| 07.07.2026 | 239,25 | 242,60 | 235,75 | 237,60 | -0,92% | 210,00 |
| 06.07.2026 | 241,45 | 243,40 | 238,00 | 239,80 | 0,50% | - |
| 03.07.2026 | 238,65 | 240,70 | 238,35 | 238,60 | 0,00% | 2.470,00 |
| 02.07.2026 | 236,30 | 238,90 | 233,60 | 238,60 | 0,95% | 120,00 |
| 01.07.2026 | 236,55 | 239,00 | 233,55 | 236,35 | -0,25% | - |
| 30.06.2026 | 233,90 | 237,80 | 231,65 | 236,95 | 1,17% | 22,00 |
| 29.06.2026 | 237,50 | 237,50 | 230,30 | 234,20 | -0,47% | - |
| 26.06.2026 | 236,10 | 237,50 | 234,10 | 235,30 | -1,09% | - |
| 25.06.2026 | 233,35 | 239,90 | 232,25 | 237,90 | 2,45% | - |
| 24.06.2026 | 230,65 | 234,00 | 230,55 | 232,20 | 0,98% | - |
| 23.06.2026 | 230,10 | 233,15 | 229,00 | 229,95 | -0,97% | 115,00 |
| 22.06.2026 | 229,15 | 232,90 | 229,00 | 232,20 | 1,84% | - |
| 19.06.2026 | 230,00 | 231,05 | 226,00 | 228,00 | -1,08% | 1.430,00 |
| 18.06.2026 | 229,25 | 234,70 | 228,95 | 230,50 | 1,05% | - |
| 17.06.2026 | 229,35 | 232,20 | 226,50 | 228,10 | -0,39% | - |
| 16.06.2026 | 226,30 | 229,90 | 225,15 | 229,00 | 1,01% | 480,00 |
| 15.06.2026 | 222,65 | 226,85 | 221,75 | 226,70 | 1,89% | 810,00 |
| 12.06.2026 | 219,70 | 222,55 | 219,35 | 222,50 | 1,18% | 2.310,00 |
| 11.06.2026 | 218,15 | 221,20 | 217,20 | 219,90 | 1,45% | 1.445,00 |
| 10.06.2026 | 221,55 | 222,70 | 216,75 | 216,75 | -2,50% | - |
| 09.06.2026 | 219,10 | 222,60 | 218,55 | 222,30 | 1,53% | 2.300,00 |
| 08.06.2026 | 218,70 | 220,90 | 217,20 | 218,95 | -0,16% | - |
| 05.06.2026 | 218,50 | 220,25 | 216,55 | 219,30 | 1,36% | 8.420,00 |
| 04.06.2026 | 212,55 | 217,90 | 212,55 | 216,35 | 0,25% | - |
| 03.06.2026 | 213,75 | 217,00 | 213,45 | 215,80 | 0,96% | - |
| 02.06.2026 | 210,90 | 214,35 | 210,55 | 213,75 | 1,14% | 3.072,00 |
| 01.06.2026 | 212,85 | 213,85 | 208,55 | 211,35 | -0,31% | 450,00 |
| 29.05.2026 | 214,65 | 215,15 | 211,80 | 212,00 | -1,10% | 2.515,00 |
| 28.05.2026 | 216,10 | 216,65 | 212,00 | 214,35 | -0,44% | 3.800,00 |
| 27.05.2026 | 215,95 | 217,80 | 214,35 | 215,30 | 0,00% | - |
| 26.05.2026 | 218,15 | 218,55 | 214,80 | 215,30 | -1,35% | - |
| 25.05.2026 | 218,55 | 218,55 | 217,55 | 218,25 | 0,48% | - |
| 22.05.2026 | 214,30 | 217,50 | 212,60 | 217,20 | 1,02% | 136,00 |
| 21.05.2026 | 214,20 | 216,80 | 212,90 | 215,00 | 0,00% | - |
| 20.05.2026 | 213,30 | 215,30 | 212,30 | 215,00 | 0,94% | - |
| 19.05.2026 | 212,10 | 214,00 | 212,00 | 213,00 | -0,37% | - |
| 18.05.2026 | 211,10 | 214,70 | 211,10 | 213,80 | 0,28% | 110,00 |
| 15.05.2026 | 211,70 | 214,70 | 211,70 | 213,20 | -0,65% | - |
| 14.05.2026 | 213,10 | 215,10 | 212,60 | 214,60 | 0,52% | - |
| 13.05.2026 | 213,10 | 214,90 | 212,70 | 213,50 | -0,42% | - |
| 12.05.2026 | 213,40 | 215,30 | 213,10 | 214,40 | 0,14% | 70,00 |
| 11.05.2026 | 217,80 | 217,80 | 213,40 | 214,10 | -0,83% | 107,00 |
| 08.05.2026 | 216,70 | 219,70 | 215,80 | 215,90 | -0,69% | 5,00 |
| 07.05.2026 | 220,30 | 221,90 | 217,20 | 217,40 | -2,16% | 20,00 |
| 06.05.2026 | 217,50 | 222,40 | 216,60 | 222,20 | 2,21% | 28,00 |
| 05.05.2026 | 214,20 | 218,10 | 214,00 | 217,40 | 1,30% | 117,00 |
| 04.05.2026 | 219,20 | 219,20 | 214,20 | 214,60 | -2,14% | 56,00 |
| 30.04.2026 | 225,60 | 226,20 | 215,10 | 219,30 | -3,60% | 2,00 |
| 29.04.2026 | 228,10 | 229,30 | 226,10 | 227,50 | -0,91% | 20,00 |
| 28.04.2026 | 228,50 | 230,50 | 227,60 | 229,60 | -0,22% | - |
| 27.04.2026 | 228,10 | 230,70 | 227,20 | 230,10 | 0,17% | 100,00 |
| 24.04.2026 | 232,30 | 232,90 | 229,70 | 229,70 | -1,84% | 25,00 |
| 23.04.2026 | 225,50 | 234,40 | 225,40 | 234,00 | 2,63% | - |
| 22.04.2026 | 230,20 | 231,90 | 227,70 | 228,00 | -1,21% | - |
| 21.04.2026 | 230,20 | 232,50 | 230,00 | 230,80 | 0,04% | - |
| 20.04.2026 | 228,60 | 231,60 | 228,40 | 230,70 | -0,04% | - |
| 17.04.2026 | 223,90 | 232,10 | 223,90 | 230,80 | 2,67% | - |
| 16.04.2026 | 222,60 | 226,10 | 222,40 | 224,80 | 0,31% | 53,00 |
| 15.04.2026 | 229,10 | 230,10 | 222,90 | 224,10 | -2,86% | - |
| 14.04.2026 | 231,90 | 231,90 | 230,30 | 230,70 | -1,07% | - |
| 13.04.2026 | 228,10 | 233,20 | 228,10 | 233,20 | 1,22% | 66,00 |
| 10.04.2026 | 232,30 | 233,20 | 230,40 | 230,40 | -1,29% | - |
| 09.04.2026 | 228,90 | 234,30 | 228,50 | 233,40 | 1,26% | - |
| 08.04.2026 | 225,00 | 230,50 | 224,50 | 230,50 | 3,22% | - |
| 07.04.2026 | 222,40 | 223,80 | 222,00 | 223,30 | -0,22% | - |
| 02.04.2026 | 220,60 | 224,40 | 219,10 | 223,80 | -0,44% | 54,00 |
| 01.04.2026 | 224,10 | 226,20 | 222,70 | 224,80 | 0,09% | 44,00 |
| 31.03.2026 | 222,00 | 224,90 | 221,30 | 224,60 | 0,54% | - |
| 30.03.2026 | 224,20 | 226,70 | 223,10 | 223,40 | -0,45% | - |
| 27.03.2026 | 227,00 | 227,60 | 224,00 | 224,40 | -0,93% | - |
| 26.03.2026 | 229,20 | 230,70 | 226,10 | 226,50 | -1,48% | - |
| 25.03.2026 | 228,70 | 231,30 | 228,50 | 229,90 | 0,61% | - |
| 24.03.2026 | 225,70 | 229,80 | 223,30 | 228,50 | 1,20% | - |
| 23.03.2026 | 220,80 | 228,40 | 219,00 | 225,80 | 1,35% | 34,00 |
| 20.03.2026 | 224,60 | 225,80 | 222,00 | 222,80 | -0,80% | - |
| 19.03.2026 | 226,60 | 226,80 | 223,40 | 224,60 | -1,06% | - |
| 18.03.2026 | 233,00 | 233,40 | 226,80 | 227,00 | -2,11% | - |
| 17.03.2026 | 232,50 | 234,50 | 230,60 | 231,90 | -0,47% | - |
| 16.03.2026 | 235,10 | 235,10 | 232,10 | 233,00 | -0,13% | 310,00 |
| 13.03.2026 | 230,20 | 233,70 | 229,70 | 233,30 | 1,30% | - |
| 12.03.2026 | 233,20 | 235,10 | 230,20 | 230,30 | -1,62% | - |
| 11.03.2026 | 234,50 | 235,20 | 231,90 | 234,10 | -0,38% | - |
| 10.03.2026 | 237,90 | 238,70 | 234,80 | 235,00 | -1,14% | - |
| 09.03.2026 | 234,60 | 237,90 | 230,10 | 237,70 | -0,17% | - |
| 06.03.2026 | 241,90 | 243,20 | 236,90 | 238,10 | -2,30% | 12,00 |
| 05.03.2026 | 245,00 | 245,50 | 242,00 | 243,70 | -1,10% | - |
| 04.03.2026 | 243,10 | 247,10 | 243,10 | 246,40 | 0,20% | - |
| 03.03.2026 | 245,80 | 248,10 | 245,00 | 245,90 | -1,21% | - |
| 02.03.2026 | 243,10 | 249,20 | 242,50 | 248,90 | 1,30% | - |
| 27.02.2026 | 243,30 | 246,30 | 243,30 | 245,70 | 0,04% | 8,00 |
| 26.02.2026 | 243,00 | 245,90 | 243,00 | 245,60 | -0,12% | - |
| 25.02.2026 | 247,80 | 249,80 | 244,20 | 245,90 | -1,64% | - |