276,528$
-0,23%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 270,48 | 276,90 | 270,44 | 276,33 | -0,30% | - |
| 06.03.2026 | 281,00 | 281,36 | 274,81 | 277,16 | -1,89% | 125,00 |
| 05.03.2026 | 286,50 | 286,50 | 280,23 | 282,51 | -1,62% | 125,00 |
| 04.03.2026 | 286,80 | 287,91 | 284,32 | 287,17 | 0,42% | 807.503,00 |
| 03.03.2026 | 286,43 | 288,49 | 282,86 | 285,98 | -1,78% | 1.391.204,00 |
| 02.03.2026 | 287,82 | 291,80 | 285,29 | 291,17 | 0,19% | 1.397.262,00 |
| 27.02.2026 | 288,63 | 291,67 | 287,68 | 290,63 | 0,12% | 3.068.964,00 |
| 26.02.2026 | 290,96 | 291,75 | 286,72 | 290,28 | 0,19% | 1.416.861,00 |
| 25.02.2026 | 294,57 | 296,52 | 288,00 | 289,74 | -1,64% | 1.561.070,00 |
| 24.02.2026 | 293,85 | 296,50 | 293,47 | 294,56 | 0,46% | 1.189.189,00 |
| 23.02.2026 | 295,49 | 298,35 | 292,54 | 293,22 | -0,60% | 1.230.217,00 |
| 20.02.2026 | 293,70 | 298,10 | 292,57 | 294,98 | 0,39% | 1.473.336,00 |
| 19.02.2026 | 295,06 | 296,94 | 292,38 | 293,82 | -0,79% | 1.265.676,00 |
| 18.02.2026 | 298,14 | 298,64 | 295,36 | 296,16 | -0,42% | 1.082.720,00 |
| 17.02.2026 | 298,91 | 301,50 | 295,73 | 297,42 | -0,73% | 1.095.754,00 |
| 13.02.2026 | 298,01 | 302,23 | 295,19 | 299,60 | 0,37% | 1.310.771,00 |
| 12.02.2026 | 299,91 | 303,16 | 297,87 | 298,51 | 0,15% | 2.079.865,00 |
| 11.02.2026 | 291,96 | 299,90 | 291,96 | 298,07 | 1,30% | 1.404.897,00 |
| 10.02.2026 | 291,55 | 295,29 | 289,30 | 294,25 | 1,26% | 1.261.780,00 |
| 09.02.2026 | 291,34 | 294,18 | 289,53 | 290,58 | -1,02% | 1.887.999,00 |
| 06.02.2026 | 289,66 | 294,79 | 287,50 | 293,57 | 1,83% | 1.531.429,00 |
| 05.02.2026 | 287,94 | 293,83 | 286,83 | 288,29 | -0,18% | 2.641.291,00 |
| 04.02.2026 | 281,70 | 293,67 | 281,00 | 288,80 | 3,55% | 3.382.696,00 |
| 03.02.2026 | 266,98 | 282,88 | 263,46 | 278,91 | 5,56% | 3.598.517,00 |
| 02.02.2026 | 261,28 | 265,00 | 260,06 | 264,21 | 1,13% | 2.156.376,00 |
| 30.01.2026 | 262,23 | 263,06 | 258,10 | 261,26 | -0,61% | 1.438.389,00 |
| 29.01.2026 | 259,97 | 263,78 | 258,42 | 262,86 | 1,79% | 1.269.473,00 |
| 28.01.2026 | 258,14 | 260,59 | 257,61 | 258,25 | -0,17% | 1.062.446,00 |
| 27.01.2026 | 259,46 | 260,73 | 257,75 | 258,69 | -0,18% | 860.466,00 |
| 26.01.2026 | 259,02 | 260,28 | 257,41 | 259,15 | 0,34% | 1.126.884,00 |
| 23.01.2026 | 259,90 | 260,43 | 256,96 | 258,26 | -0,55% | 1.292.819,00 |
| 22.01.2026 | 261,07 | 262,61 | 259,37 | 259,69 | -0,10% | 1.282.074,00 |
| 21.01.2026 | 256,78 | 262,08 | 256,33 | 259,94 | 2,16% | 1.259.452,00 |
| 20.01.2026 | 261,07 | 261,99 | 253,73 | 254,45 | -2,72% | 1.316.604,00 |
| 19.01.2026 | 260,91 | 262,06 | 260,41 | 261,57 | -0,72% | - |
| 16.01.2026 | 261,51 | 264,27 | 260,05 | 263,47 | 0,60% | 1.280.718,00 |
| 15.01.2026 | 259,93 | 262,70 | 258,52 | 261,89 | 1,16% | 1.023.455,00 |
| 14.01.2026 | 256,76 | 260,97 | 256,64 | 258,89 | 0,83% | 1.676.124,00 |
| 13.01.2026 | 255,26 | 256,95 | 254,70 | 256,76 | 0,87% | 1.340.121,00 |
| 12.01.2026 | 255,00 | 255,47 | 252,69 | 254,54 | -0,23% | 1.055.964,00 |
| 09.01.2026 | 254,85 | 256,11 | 252,07 | 255,12 | 0,55% | 1.348.397,00 |
| 08.01.2026 | 246,63 | 255,06 | 245,97 | 253,73 | 2,73% | 1.529.963,00 |
| 07.01.2026 | 254,36 | 255,08 | 246,37 | 246,99 | -2,82% | 1.363.628,00 |
| 06.01.2026 | 248,80 | 254,20 | 247,55 | 254,15 | 1,83% | 1.859.509,00 |
| 05.01.2026 | 248,56 | 251,31 | 247,61 | 249,59 | 0,04% | 2.418.479,00 |
| 02.01.2026 | 246,32 | 249,55 | 244,55 | 249,50 | 1,30% | 1.621.964,00 |
| 31.12.2025 | 248,42 | 249,51 | 246,29 | 246,30 | -1,81% | 750.473,00 |
| 30.12.2025 | 251,67 | 251,96 | 250,13 | 250,83 | -0,56% | 668.935,00 |
| 29.12.2025 | 251,70 | 253,59 | 251,60 | 252,23 | -0,09% | 1.041.209,00 |
| 26.12.2025 | 252,13 | 252,93 | 251,50 | 252,46 | 0,20% | 411.526,00 |
| 24.12.2025 | 251,83 | 252,67 | 251,10 | 251,95 | 0,05% | 291.651,00 |
| 23.12.2025 | 251,71 | 253,00 | 251,23 | 251,83 | 0,10% | 592.333,00 |
| 22.12.2025 | 250,14 | 252,98 | 248,82 | 251,57 | 0,57% | 766.452,00 |
| 19.12.2025 | 250,23 | 250,77 | 248,63 | 250,14 | -0,41% | 2.891.350,00 |
| 18.12.2025 | 252,84 | 254,28 | 250,67 | 251,18 | -0,48% | 1.078.995,00 |
| 17.12.2025 | 250,54 | 253,71 | 249,37 | 252,40 | 0,69% | 1.315.978,00 |
| 16.12.2025 | 255,40 | 256,32 | 249,53 | 250,66 | -3,09% | 1.734.809,00 |
| 15.12.2025 | 259,14 | 259,78 | 257,87 | 258,66 | 0,25% | 1.315.610,00 |
| 12.12.2025 | 258,19 | 259,27 | 256,81 | 258,02 | 0,24% | 966.682,00 |
| 11.12.2025 | 254,99 | 258,17 | 254,11 | 257,41 | 1,53% | 1.041.073,00 |
| 10.12.2025 | 246,56 | 254,18 | 246,56 | 253,53 | 2,80% | 1.231.817,00 |
| 09.12.2025 | 247,02 | 249,80 | 246,37 | 246,63 | -0,60% | 871.786,00 |
| 08.12.2025 | 249,44 | 250,43 | 247,73 | 248,13 | -0,63% | 992.228,00 |
| 05.12.2025 | 250,12 | 250,86 | 248,13 | 249,70 | 0,13% | 777.046,00 |
| 04.12.2025 | 250,38 | 251,55 | 248,43 | 249,38 | -0,26% | 1.021.500,00 |
| 03.12.2025 | 248,72 | 251,61 | 247,83 | 250,04 | 0,67% | 1.060.974,00 |
| 02.12.2025 | 248,21 | 249,37 | 245,77 | 248,38 | 0,36% | 824.829,00 |
| 01.12.2025 | 247,20 | 250,29 | 247,13 | 247,49 | -0,72% | 1.066.864,00 |
| 28.11.2025 | 249,11 | 250,37 | 248,28 | 249,28 | 0,12% | 452.198,00 |
| 26.11.2025 | 247,12 | 250,52 | 246,02 | 248,99 | 0,26% | 725.747,00 |
| 25.11.2025 | 245,16 | 249,61 | 243,72 | 248,35 | 2,40% | 1.067.659,00 |
| 24.11.2025 | 247,13 | 248,35 | 242,35 | 242,53 | -2,11% | 2.453.233,00 |
| 21.11.2025 | 241,66 | 248,45 | 241,28 | 247,77 | 2,77% | 1.544.593,00 |
| 20.11.2025 | 241,88 | 244,06 | 239,24 | 241,10 | 0,01% | 1.402.693,00 |
| 19.11.2025 | 242,43 | 243,18 | 239,52 | 241,07 | -0,36% | 988.129,00 |
| 18.11.2025 | 240,94 | 243,49 | 238,82 | 241,93 | 0,22% | 1.363.814,00 |
| 17.11.2025 | 243,99 | 244,57 | 240,83 | 241,41 | -1,05% | 988.960,00 |
| 14.11.2025 | 244,25 | 245,32 | 242,56 | 243,97 | -0,54% | 978.193,00 |
| 13.11.2025 | 244,55 | 247,01 | 244,34 | 245,29 | -0,06% | 1.059.459,00 |
| 12.11.2025 | 245,25 | 247,85 | 245,10 | 245,43 | 0,03% | 695.160,00 |
| 11.11.2025 | 245,50 | 246,36 | 244,64 | 245,36 | 0,45% | 661.423,00 |
| 10.11.2025 | 245,19 | 245,94 | 241,72 | 244,27 | -0,50% | 1.067.130,00 |
| 07.11.2025 | 244,79 | 246,65 | 243,27 | 245,49 | 0,49% | 1.073.373,00 |
| 06.11.2025 | 243,27 | 247,09 | 243,27 | 244,30 | -0,31% | 914.949,00 |
| 05.11.2025 | 244,47 | 246,44 | 243,03 | 245,06 | 0,06% | 1.590.221,00 |
| 04.11.2025 | 242,61 | 245,39 | 242,02 | 244,92 | 0,74% | 1.419.755,00 |
| 03.11.2025 | 242,30 | 243,69 | 240,52 | 243,13 | -0,32% | 1.250.035,00 |
| 31.10.2025 | 241,73 | 244,83 | 241,04 | 243,92 | 0,11% | 1.649.506,00 |
| 30.10.2025 | 241,47 | 247,36 | 240,66 | 243,64 | 0,67% | 1.347.104,00 |
| 29.10.2025 | 244,84 | 247,12 | 241,23 | 242,03 | -1,56% | 1.797.528,00 |
| 28.10.2025 | 247,68 | 249,58 | 245,70 | 245,87 | -0,78% | 1.558.014,00 |
| 27.10.2025 | 248,77 | 248,80 | 245,43 | 247,81 | 0,84% | 2.010.182,00 |
| 24.10.2025 | 248,13 | 250,71 | 242,80 | 245,75 | -4,60% | 3.221.271,00 |
| 23.10.2025 | 253,93 | 257,74 | 253,45 | 257,60 | 1,83% | - |
| 22.10.2025 | 256,79 | 258,43 | 252,91 | 252,96 | -1,63% | 1.317.012,00 |
| 21.10.2025 | 251,68 | 258,17 | 251,41 | 257,14 | 1,89% | 1.077.195,00 |
| 20.10.2025 | 249,17 | 252,83 | 249,17 | 252,38 | 1,24% | 1.001.423,00 |
| 17.10.2025 | 247,96 | 249,33 | 247,04 | 249,28 | 0,95% | - |
| 16.10.2025 | 247,84 | 248,44 | 245,43 | 246,94 | -0,30% | 703.514,00 |
| 15.10.2025 | 248,57 | 249,75 | 245,80 | 247,69 | -0,16% | 720.384,00 |