251,249$
1,32%
Echtzeit-Aktienkurs Illinois Tool Works
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |