255,005$
-0,07%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 255,04 | 255,04 | 253,65 | 255,00 | -0,07% | - |
| 01.07.2025 | 246,07 | 257,63 | 245,18 | 255,19 | 3,21% | 1.317.778,00 |
| 30.06.2025 | 246,11 | 247,41 | 245,19 | 247,25 | -0,33% | 930.811,00 |
| 27.06.2025 | 247,67 | 249,65 | 246,63 | 248,06 | 0,53% | 971.417,00 |
| 26.06.2025 | 245,54 | 247,50 | 245,30 | 246,75 | 0,43% | 863.519,00 |
| 25.06.2025 | 245,99 | 246,96 | 244,21 | 245,69 | -0,04% | 1.165.570,00 |
| 24.06.2025 | 244,83 | 246,39 | 242,93 | 245,80 | 0,66% | 1.031.427,00 |
| 23.06.2025 | 241,22 | 244,40 | 239,56 | 244,20 | 1,49% | 668.218,00 |
| 20.06.2025 | 242,86 | 243,28 | 239,61 | 240,62 | -0,29% | 1.504.318,00 |
| 18.06.2025 | 241,08 | 243,08 | 240,81 | 241,31 | 0,05% | 673.278,00 |
| 17.06.2025 | 243,36 | 244,51 | 240,77 | 241,18 | -1,34% | 678.735,00 |
| 16.06.2025 | 244,50 | 245,15 | 242,61 | 244,45 | 1,23% | 671.755,00 |
| 13.06.2025 | 243,80 | 244,99 | 241,02 | 241,48 | -1,84% | 801.603,00 |
| 12.06.2025 | 245,93 | 246,89 | 244,28 | 246,01 | -0,25% | 650.999,00 |
| 11.06.2025 | 249,42 | 249,43 | 246,02 | 246,62 | -0,96% | 727.696,00 |
| 10.06.2025 | 247,91 | 249,92 | 246,54 | 249,00 | 0,70% | 632.350,00 |
| 09.06.2025 | 248,23 | 248,86 | 246,20 | 247,28 | -0,11% | 718.698,00 |
| 06.06.2025 | 248,50 | 249,79 | 246,54 | 247,56 | 0,59% | 604.764,00 |
| 05.06.2025 | 247,63 | 248,13 | 245,33 | 246,11 | -0,16% | 1.090.904,00 |
| 04.06.2025 | 245,90 | 248,10 | 244,99 | 246,51 | 0,51% | 998.925,00 |
| 03.06.2025 | 242,62 | 245,57 | 241,85 | 245,26 | 1,08% | 792.786,00 |
| 02.06.2025 | 244,51 | 245,10 | 240,50 | 242,65 | -0,99% | 977.622,00 |
| 30.05.2025 | 245,19 | 246,23 | 243,40 | 245,08 | -0,26% | 2.390.401,00 |
| 29.05.2025 | 244,57 | 245,73 | 243,04 | 245,73 | 0,78% | 714.545,00 |
| 28.05.2025 | 247,58 | 247,58 | 243,51 | 243,83 | -1,16% | 661.682,00 |
| 27.05.2025 | 244,58 | 247,16 | 243,13 | 246,69 | 2,01% | 789.564,00 |
| 23.05.2025 | 241,52 | 242,84 | 240,90 | 241,84 | -1,17% | 752.546,00 |
| 22.05.2025 | 243,48 | 246,25 | 243,06 | 244,71 | 0,02% | 831.412,00 |
| 21.05.2025 | 247,34 | 248,29 | 244,12 | 244,65 | -2,12% | 772.892,00 |
| 20.05.2025 | 251,78 | 252,12 | 248,91 | 249,94 | -0,70% | 954.403,00 |
| 19.05.2025 | 249,49 | 252,47 | 248,85 | 251,71 | 0,15% | 739.366,00 |
| 16.05.2025 | 248,00 | 251,60 | 247,12 | 251,34 | 1,36% | 1.179.490,00 |
| 15.05.2025 | 244,19 | 248,54 | 244,19 | 247,97 | 1,15% | 926.605,00 |
| 14.05.2025 | 248,13 | 248,55 | 244,63 | 245,14 | -1,61% | 1.252.301,00 |
| 13.05.2025 | 251,00 | 252,38 | 249,12 | 249,14 | -0,47% | 1.184.148,00 |
| 12.05.2025 | 249,97 | 252,75 | 249,28 | 250,31 | 3,22% | 1.142.491,00 |
| 09.05.2025 | 243,52 | 244,54 | 242,09 | 242,50 | -0,24% | 809.940,00 |
| 08.05.2025 | 241,64 | 246,02 | 241,64 | 243,09 | 1,16% | 1.237.899,00 |
| 07.05.2025 | 237,00 | 241,96 | 236,68 | 240,31 | 0,18% | 1.552.392,00 |
| 06.05.2025 | 239,38 | 241,16 | 238,58 | 239,87 | -0,42% | 1.029.816,00 |
| 05.05.2025 | 240,84 | 242,83 | 239,38 | 240,87 | -0,60% | 942.765,00 |
| 02.05.2025 | 242,94 | 243,43 | 240,71 | 242,32 | 1,29% | 1.543.262,00 |
| 01.05.2025 | 240,34 | 244,00 | 238,34 | 239,24 | -0,28% | 1.818.179,00 |
| 30.04.2025 | 239,88 | 240,65 | 228,76 | 239,91 | -0,76% | 3.721.926,00 |
| 29.04.2025 | 239,83 | 243,04 | 238,83 | 241,75 | 0,68% | 1.472.527,00 |
| 28.04.2025 | 240,55 | 243,46 | 238,62 | 240,12 | 0,26% | 972.783,00 |
| 25.04.2025 | 241,75 | 242,03 | 238,22 | 239,50 | -1,06% | 1.285.773,00 |
| 24.04.2025 | 237,42 | 242,48 | 236,55 | 242,07 | 2,27% | 957.748,00 |
| 23.04.2025 | 241,00 | 244,27 | 235,90 | 236,70 | 0,19% | 1.072.470,00 |
| 22.04.2025 | 229,94 | 236,79 | 229,70 | 236,25 | 3,80% | 1.295.516,00 |
| 21.04.2025 | 227,16 | 229,84 | 224,90 | 227,61 | -1,40% | 939.067,00 |
| 17.04.2025 | 230,84 | 233,93 | 230,49 | 230,84 | 0,45% | 889.346,00 |
| 16.04.2025 | 232,50 | 233,44 | 227,70 | 229,80 | -0,73% | 1.345.937,00 |
| 15.04.2025 | 235,00 | 234,91 | 231,27 | 231,50 | -0,88% | 669.323,00 |
| 14.04.2025 | 234,08 | 236,02 | 232,68 | 233,55 | 0,53% | 1.129.911,00 |
| 11.04.2025 | 226,22 | 233,78 | 223,69 | 232,32 | 2,43% | 1.451.470,00 |
| 10.04.2025 | 230,63 | 231,66 | 219,85 | 226,81 | -3,43% | 1.805.314,00 |
| 09.04.2025 | 216,31 | 235,42 | 215,87 | 234,87 | 7,54% | 2.113.386,00 |
| 08.04.2025 | 228,00 | 228,86 | 214,66 | 218,41 | -1,51% | 1.840.063,00 |
| 07.04.2025 | 220,00 | 229,92 | 215,46 | 221,75 | -1,69% | 2.341.934,00 |
| 04.04.2025 | 233,49 | 235,65 | 224,94 | 225,57 | -5,79% | 2.022.721,00 |
| 03.04.2025 | 248,17 | 249,59 | 239,04 | 239,44 | -5,15% | 1.492.534,00 |
| 02.04.2025 | 246,81 | 253,23 | 246,76 | 252,43 | 1,50% | 980.402,00 |
| 01.04.2025 | 246,83 | 249,84 | 246,33 | 248,70 | 0,28% | 1.010.589,00 |
| 31.03.2025 | 245,46 | 249,31 | 242,47 | 248,01 | 0,63% | 1.546.353,00 |
| 28.03.2025 | 252,38 | 252,46 | 246,16 | 246,46 | -2,18% | 939.547,00 |
| 27.03.2025 | 255,69 | 256,81 | 250,07 | 251,96 | -1,54% | 1.491.812,00 |
| 26.03.2025 | 255,22 | 257,49 | 253,73 | 255,89 | 0,35% | 891.010,00 |
| 25.03.2025 | 256,67 | 257,40 | 253,18 | 254,99 | -0,25% | 786.043,00 |
| 24.03.2025 | 252,93 | 256,14 | 252,93 | 255,64 | 1,71% | 683.941,00 |
| 21.03.2025 | 251,45 | 251,88 | 248,16 | 251,34 | -0,80% | 1.566.101,00 |
| 20.03.2025 | 254,25 | 255,98 | 252,14 | 253,36 | -1,12% | 842.496,00 |
| 19.03.2025 | 254,64 | 257,30 | 254,17 | 256,24 | 0,63% | 883.462,00 |
| 18.03.2025 | 255,73 | 257,13 | 253,00 | 254,64 | -0,58% | 845.176,00 |
| 17.03.2025 | 253,61 | 257,71 | 252,19 | 256,13 | 0,66% | 908.690,00 |
| 14.03.2025 | 251,36 | 255,13 | 251,12 | 254,46 | 1,63% | 860.581,00 |
| 13.03.2025 | 250,17 | 256,04 | 248,84 | 250,37 | -0,37% | 1.097.281,00 |
| 12.03.2025 | 254,79 | 255,61 | 248,63 | 251,30 | -1,38% | 1.717.398,00 |
| 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 |