254,852$
0,24%
Echtzeit-Aktienkurs Illinois Tool Works
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 254,49 | 255,31 | 248,47 | 255,09 | 0,33% | 1.213.100,00 |
| 05.02.2025 | 248,00 | 254,45 | 244,69 | 254,24 | -0,17% | 2.104.314,00 |
| 04.02.2025 | 255,12 | 256,52 | 254,07 | 254,68 | -0,30% | 1.331.645,00 |
| 03.02.2025 | 255,18 | 257,45 | 251,99 | 255,44 | -1,44% | 1.300.506,00 |
| 31.01.2025 | 259,40 | 261,90 | 258,57 | 259,16 | -0,37% | 1.254.044,00 |
| 30.01.2025 | 256,98 | 260,25 | 256,92 | 260,13 | 1,46% | 1.166.265,00 |
| 29.01.2025 | 258,17 | 259,59 | 256,06 | 256,38 | -0,90% | 815.192,00 |
| 28.01.2025 | 263,56 | 263,56 | 258,60 | 258,71 | -2,16% | 905.319,00 |
| 27.01.2025 | 260,23 | 265,11 | 260,23 | 264,42 | 1,74% | 1.011.426,00 |
| 24.01.2025 | 259,52 | 260,49 | 258,50 | 259,90 | 0,00% | 828.417,00 |
| 23.01.2025 | 259,89 | 260,15 | 257,98 | 259,90 | 0,29% | 610.772,00 |
| 22.01.2025 | 260,83 | 261,19 | 258,38 | 259,14 | -0,86% | 899.514,00 |
| 21.01.2025 | 258,82 | 262,37 | 258,42 | 261,39 | 1,95% | 718.374,00 |
| 17.01.2025 | 257,50 | 258,00 | 256,18 | 256,38 | 0,18% | 844.760,00 |
| 16.01.2025 | 253,24 | 256,35 | 253,06 | 255,93 | 0,84% | 876.665,00 |
| 15.01.2025 | 256,37 | 256,67 | 253,73 | 253,80 | 0,33% | 712.557,00 |
| 14.01.2025 | 250,79 | 253,34 | 250,42 | 252,97 | 1,31% | 792.320,00 |
| 13.01.2025 | 243,73 | 249,84 | 243,73 | 249,70 | 1,96% | 1.182.640,00 |
| 10.01.2025 | 245,91 | 247,46 | 242,69 | 244,90 | -1,09% | 1.152.622,00 |
| 08.01.2025 | 247,26 | 248,60 | 246,66 | 247,61 | -0,39% | 1.081.928,00 |
| 07.01.2025 | 250,35 | 252,45 | 247,96 | 248,59 | -0,71% | 685.393,00 |
| 06.01.2025 | 252,72 | 254,58 | 249,78 | 250,36 | -0,76% | 790.910,00 |
| 03.01.2025 | 250,38 | 253,02 | 248,62 | 252,29 | 0,90% | 866.805,00 |
| 02.01.2025 | 252,99 | 255,95 | 249,89 | 250,03 | -1,39% | 748.061,00 |
| 31.12.2024 | 253,79 | 255,14 | 252,72 | 253,56 | -0,50% | 694.622,00 |
| 30.12.2024 | 255,15 | 255,71 | 252,41 | 254,83 | -0,67% | 1.292.038,00 |
| 27.12.2024 | 256,92 | 259,25 | 255,29 | 256,55 | -0,86% | 489.045,00 |
| 26.12.2024 | 258,06 | 259,33 | 257,40 | 258,77 | -0,15% | 423.169,00 |
| 24.12.2024 | 257,79 | 259,17 | 256,48 | 259,17 | 0,59% | 356.881,00 |
| 23.12.2024 | 257,92 | 259,19 | 256,21 | 257,64 | -0,46% | 684.565,00 |
| 20.12.2024 | 257,71 | 262,35 | 257,26 | 258,82 | 0,28% | 2.692.558,00 |
| 19.12.2024 | 262,33 | 263,87 | 257,87 | 258,11 | -1,19% | 1.465.305,00 |
| 18.12.2024 | 267,33 | 270,00 | 261,04 | 261,23 | -2,48% | 854.212,00 |
| 17.12.2024 | 268,52 | 271,15 | 267,01 | 267,88 | -0,66% | 889.915,00 |
| 16.12.2024 | 272,30 | 272,35 | 269,14 | 269,66 | -0,90% | 822.965,00 |
| 13.12.2024 | 272,86 | 273,27 | 270,66 | 272,11 | -0,37% | 536.811,00 |
| 12.12.2024 | 273,88 | 274,37 | 271,63 | 273,12 | 0,06% | 555.297,00 |
| 11.12.2024 | 273,41 | 276,42 | 272,51 | 272,96 | -0,29% | 707.406,00 |
| 10.12.2024 | 274,05 | 275,18 | 269,97 | 273,75 | -0,12% | 831.117,00 |
| 09.12.2024 | 274,16 | 276,24 | 273,33 | 274,07 | 0,20% | 816.989,00 |
| 06.12.2024 | 276,46 | 277,23 | 273,30 | 273,53 | -0,63% | 536.469,00 |
| 05.12.2024 | 278,20 | 278,20 | 274,48 | 275,27 | -0,23% | 716.870,00 |
| 04.12.2024 | 275,99 | 277,38 | 274,79 | 275,90 | -0,03% | 903.104,00 |
| 03.12.2024 | 278,05 | 278,98 | 274,47 | 275,99 | -0,90% | 723.561,00 |
| 02.12.2024 | 278,22 | 278,86 | 275,74 | 278,50 | 0,35% | 913.767,00 |
| 29.11.2024 | 275,17 | 278,77 | 274,55 | 277,52 | 0,54% | 570.770,00 |
| 27.11.2024 | 276,64 | 279,13 | 275,64 | 276,04 | -0,17% | 796.024,00 |
| 26.11.2024 | 276,12 | 276,78 | 273,13 | 276,51 | 0,05% | 828.829,00 |
| 25.11.2024 | 274,27 | 277,94 | 274,03 | 276,37 | 0,88% | 1.392.064,00 |
| 22.11.2024 | 270,82 | 274,34 | 269,57 | 273,95 | 1,52% | 950.465,00 |
| 21.11.2024 | 265,92 | 271,19 | 265,46 | 269,85 | 1,30% | 758.415,00 |
| 20.11.2024 | 266,64 | 267,41 | 264,31 | 266,38 | -0,03% | 856.864,00 |
| 19.11.2024 | 268,78 | 268,78 | 266,11 | 266,46 | -1,33% | 615.378,00 |
| 18.11.2024 | 270,87 | 272,30 | 269,39 | 270,06 | -0,21% | 711.415,00 |
| 15.11.2024 | 269,41 | 272,81 | 269,35 | 270,62 | 0,28% | 913.018,00 |
| 14.11.2024 | 272,18 | 273,60 | 269,62 | 269,87 | -1,13% | 805.179,00 |
| 13.11.2024 | 269,90 | 273,36 | 268,89 | 272,96 | 0,65% | 1.305.664,00 |
| 12.11.2024 | 273,93 | 274,36 | 271,02 | 271,20 | -1,12% | 758.066,00 |
| 11.11.2024 | 273,99 | 275,53 | 272,55 | 274,27 | 0,85% | 791.886,00 |
| 08.11.2024 | 272,61 | 275,73 | 271,82 | 271,95 | -0,35% | 833.597,00 |
| 07.11.2024 | 275,68 | 275,95 | 271,29 | 272,91 | -0,93% | 833.532,00 |
| 06.11.2024 | 272,95 | 277,58 | 272,04 | 275,47 | 3,39% | 1.151.614,00 |
| 05.11.2024 | 263,36 | 266,96 | 262,13 | 266,43 | 0,97% | 794.975,00 |
| 04.11.2024 | 263,62 | 265,45 | 262,00 | 263,88 | 0,30% | 735.296,00 |
| 01.11.2024 | 261,98 | 264,28 | 260,74 | 263,08 | 0,75% | 882.591,00 |
| 31.10.2024 | 264,64 | 265,39 | 260,81 | 261,13 | -1,21% | 1.267.481,00 |
| 30.10.2024 | 263,00 | 264,75 | 253,46 | 264,33 | 3,24% | 1.655.951,00 |
| 29.10.2024 | 255,45 | 257,55 | 253,00 | 256,04 | -0,32% | 1.304.970,00 |
| 28.10.2024 | 255,72 | 258,52 | 255,72 | 256,87 | 1,10% | 753.834,00 |
| 25.10.2024 | 257,14 | 257,16 | 253,83 | 254,08 | -0,57% | 730.755,00 |
| 24.10.2024 | 256,15 | 257,16 | 254,06 | 255,53 | -0,31% | 666.039,00 |
| 23.10.2024 | 256,46 | 257,99 | 255,55 | 256,32 | -0,26% | 860.835,00 |
| 22.10.2024 | 257,97 | 259,29 | 254,25 | 256,98 | -0,54% | 852.497,00 |
| 21.10.2024 | 260,30 | 261,02 | 257,74 | 258,37 | -1,02% | 559.233,00 |
| 18.10.2024 | 261,87 | 261,95 | 259,63 | 261,03 | 0,14% | 699.672,00 |
| 17.10.2024 | 261,94 | 262,20 | 258,95 | 260,66 | -0,07% | 684.062,00 |
| 16.10.2024 | 260,99 | 263,24 | 259,34 | 260,83 | -0,20% | 682.249,00 |
| 15.10.2024 | 262,72 | 264,77 | 261,29 | 261,35 | -0,06% | 729.604,00 |
| 14.10.2024 | 259,84 | 261,90 | 258,94 | 261,50 | 0,35% | 513.468,00 |
| 11.10.2024 | 257,39 | 260,92 | 257,39 | 260,59 | 1,46% | 664.248,00 |
| 10.10.2024 | 257,38 | 257,83 | 255,26 | 256,83 | -0,45% | 582.207,00 |
| 09.10.2024 | 255,61 | 259,29 | 254,34 | 257,98 | 0,88% | 717.423,00 |
| 08.10.2024 | 256,30 | 257,01 | 253,12 | 255,72 | -0,12% | 529.849,00 |
| 07.10.2024 | 256,41 | 258,13 | 255,13 | 256,04 | -0,92% | 521.070,00 |
| 04.10.2024 | 260,96 | 261,41 | 256,48 | 258,41 | -0,61% | 624.279,00 |
| 03.10.2024 | 260,39 | 262,06 | 257,60 | 259,99 | -0,73% | 827.678,00 |
| 02.10.2024 | 260,37 | 262,40 | 260,00 | 261,89 | 0,21% | 776.244,00 |
| 01.10.2024 | 262,02 | 262,17 | 258,63 | 261,35 | -0,27% | 754.470,00 |
| 30.09.2024 | 262,82 | 263,03 | 259,33 | 262,07 | -0,72% | 876.472,00 |
| 27.09.2024 | 263,00 | 267,70 | 262,81 | 263,97 | 0,75% | 1.066.451,00 |
| 26.09.2024 | 260,00 | 263,23 | 259,15 | 262,00 | 1,53% | 730.696,00 |
| 25.09.2024 | 259,06 | 259,79 | 257,52 | 258,06 | -0,18% | 1.150.307,00 |
| 24.09.2024 | 258,21 | 259,72 | 256,69 | 258,52 | 0,73% | 709.936,00 |
| 23.09.2024 | 254,51 | 256,93 | 253,03 | 256,65 | 0,92% | 716.223,00 |
| 20.09.2024 | 256,59 | 256,59 | 253,36 | 254,32 | -1,41% | 1.772.987,00 |
| 19.09.2024 | 256,54 | 259,03 | 254,96 | 257,96 | 1,97% | 727.595,00 |
| 18.09.2024 | 254,97 | 256,66 | 252,62 | 252,97 | -0,69% | 826.250,00 |
| 17.09.2024 | 255,65 | 258,38 | 254,06 | 254,72 | -0,16% | 812.918,00 |
| 16.09.2024 | 253,41 | 255,40 | 252,21 | 255,13 | 1,34% | 690.079,00 |
| 13.09.2024 | 248,84 | 252,30 | 248,07 | 251,75 | 1,43% | 669.571,00 |