256,346$
0,60%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 267,38 | 267,83 | 254,60 | 254,82 | -4,80% | 1.757.515,00 |
| 10.03.2025 | 273,24 | 278,13 | 267,06 | 267,67 | -2,48% | 1.830.032,00 |
| 07.03.2025 | 265,19 | 275,32 | 264,37 | 274,48 | 3,53% | 2.321.005,00 |
| 06.03.2025 | 259,95 | 265,71 | 258,47 | 265,11 | 1,56% | 1.525.911,00 |
| 05.03.2025 | 256,53 | 261,82 | 255,10 | 261,05 | 2,24% | 1.351.866,00 |
| 04.03.2025 | 261,38 | 261,87 | 254,45 | 255,32 | -2,64% | 1.495.632,00 |
| 03.03.2025 | 264,79 | 267,43 | 260,62 | 262,23 | -0,66% | 1.094.654,00 |
| 28.02.2025 | 262,67 | 264,20 | 259,72 | 263,98 | 1,08% | 1.437.926,00 |
| 27.02.2025 | 261,30 | 263,85 | 260,03 | 261,15 | -0,10% | 808.126,00 |
| 26.02.2025 | 264,22 | 264,39 | 260,53 | 261,41 | -1,18% | 1.086.845,00 |
| 25.02.2025 | 262,79 | 266,98 | 261,96 | 264,53 | 1,12% | 1.283.653,00 |
| 24.02.2025 | 264,38 | 266,64 | 261,09 | 261,60 | -1,01% | 1.166.780,00 |
| 21.02.2025 | 265,87 | 265,87 | 262,73 | 264,28 | -0,47% | 918.396,00 |
| 20.02.2025 | 263,24 | 265,84 | 262,83 | 265,54 | 0,55% | 878.350,00 |
| 19.02.2025 | 262,01 | 264,37 | 261,26 | 264,10 | 0,71% | 818.308,00 |
| 18.02.2025 | 257,83 | 262,30 | 257,65 | 262,25 | 1,60% | 817.628,00 |
| 14.02.2025 | 260,45 | 261,22 | 257,67 | 258,11 | -0,76% | 1.013.793,00 |
| 13.02.2025 | 256,96 | 260,68 | 256,95 | 260,09 | 1,58% | 939.540,00 |
| 12.02.2025 | 256,81 | 256,82 | 252,35 | 256,05 | -1,02% | 946.177,00 |
| 11.02.2025 | 257,34 | 258,75 | 255,82 | 258,68 | 0,42% | 744.292,00 |
| 10.02.2025 | 256,79 | 258,37 | 255,69 | 257,61 | 0,80% | 781.222,00 |
| 07.02.2025 | 255,90 | 255,90 | 252,80 | 255,56 | 0,18% | 1.053.714,00 |
| 06.02.2025 | 255,31 | 255,31 | 248,47 | 255,09 | 0,33% | 1.231.184,00 |
| 05.02.2025 | 248,00 | 254,45 | 244,69 | 254,24 | -0,17% | 2.104.314,00 |
| 04.02.2025 | 255,50 | 256,52 | 254,07 | 254,68 | -0,30% | 1.331.645,00 |
| 03.02.2025 | 255,50 | 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 | 257,47 | 260,25 | 256,92 | 260,13 | 1,46% | 1.166.265,00 |
| 29.01.2025 | 258,00 | 259,59 | 256,06 | 256,38 | -0,90% | 815.192,00 |
| 28.01.2025 | 262,59 | 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 | 259,67 | 260,15 | 257,98 | 259,90 | 0,29% | 610.772,00 |
| 22.01.2025 | 260,60 | 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 | 253,92 | 256,35 | 253,06 | 255,93 | 0,84% | 876.665,00 |
| 15.01.2025 | 256,38 | 256,67 | 253,73 | 253,80 | 0,33% | 712.557,00 |
| 14.01.2025 | 250,42 | 253,34 | 250,42 | 252,97 | 1,31% | 792.320,00 |
| 13.01.2025 | 243,98 | 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 | 250,50 | 252,45 | 247,96 | 248,59 | -0,71% | 685.393,00 |
| 06.01.2025 | 252,32 | 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 | 262,43 | 263,87 | 257,87 | 258,11 | -1,19% | 1.465.305,00 |
| 18.12.2024 | 267,43 | 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 | 272,11 | 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 | 273,64 | 274,37 | 271,63 | 273,12 | 0,06% | 555.297,00 |
| 11.12.2024 | 274,81 | 276,42 | 272,51 | 272,96 | -0,29% | 707.406,00 |
| 10.12.2024 | 273,84 | 275,18 | 269,97 | 273,75 | -0,12% | 831.117,00 |
| 09.12.2024 | 273,95 | 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 | 277,07 | 278,20 | 274,48 | 275,27 | -0,23% | 716.870,00 |
| 04.12.2024 | 275,44 | 277,38 | 274,79 | 275,90 | -0,03% | 903.104,00 |
| 03.12.2024 | 278,02 | 278,98 | 274,47 | 275,99 | -0,90% | 723.561,00 |
| 02.12.2024 | 278,11 | 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 | 275,63 | 276,78 | 273,13 | 276,51 | 0,05% | 828.829,00 |
| 25.11.2024 | 274,89 | 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 | 266,38 | 271,19 | 265,46 | 269,85 | 1,30% | 763.966,00 |
| 20.11.2024 | 267,01 | 267,41 | 264,31 | 266,38 | -0,03% | 856.864,00 |
| 19.11.2024 | 267,90 | 268,78 | 266,11 | 266,46 | -1,33% | 615.378,00 |
| 18.11.2024 | 270,08 | 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 | 272,49 | 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 | 273,26 | 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% | 737.062,00 |
| 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 |