175,200$
1,94%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 171,60 | 176,06 | 170,50 | 174,89 | 1,76% | 1.645.393,00 |
| 10.12.2025 | 171,93 | 172,88 | 169,94 | 171,87 | 0,80% | 1.830.482,00 |
| 09.12.2025 | 167,00 | 172,34 | 166,96 | 170,50 | 0,60% | 5.514.516,00 |
| 08.12.2025 | 178,00 | 178,00 | 168,66 | 169,49 | -6,35% | 1.799.864,00 |
| 05.12.2025 | 180,00 | 181,93 | 173,37 | 180,99 | -1,31% | 890.107,00 |
| 04.12.2025 | 182,24 | 183,44 | 180,06 | 183,39 | 1,55% | 798.611,00 |
| 03.12.2025 | 177,56 | 183,39 | 177,48 | 180,59 | 0,60% | 548.971,00 |
| 02.12.2025 | 182,32 | 185,53 | 177,94 | 179,52 | -1,50% | 843.982,00 |
| 01.12.2025 | 182,42 | 184,48 | 181,40 | 182,25 | -1,04% | 800.640,00 |
| 28.11.2025 | 183,55 | 184,68 | 182,26 | 184,16 | -0,08% | 314.169,00 |
| 26.11.2025 | 183,50 | 185,77 | 183,23 | 184,30 | 0,43% | 558.185,00 |
| 25.11.2025 | 182,26 | 184,24 | 180,27 | 183,52 | 1,47% | 590.038,00 |
| 24.11.2025 | 178,32 | 182,48 | 178,32 | 180,86 | 1,04% | 878.948,00 |
| 21.11.2025 | 179,07 | 181,33 | 176,48 | 178,99 | 0,07% | 1.326.748,00 |
| 20.11.2025 | 184,56 | 187,35 | 178,55 | 178,87 | -2,05% | 547.918,00 |
| 19.11.2025 | 182,01 | 185,19 | 180,62 | 182,62 | 0,34% | 641.474,00 |
| 18.11.2025 | 184,79 | 184,88 | 178,75 | 182,01 | -0,08% | 480.455,00 |
| 17.11.2025 | 181,69 | 185,54 | 181,11 | 182,16 | -1,36% | 423.386,00 |
| 14.11.2025 | 181,48 | 187,23 | 179,63 | 184,68 | -0,04% | 460.314,00 |
| 13.11.2025 | 189,93 | 192,13 | 184,45 | 184,75 | -2,65% | 370.389,00 |
| 12.11.2025 | 190,87 | 192,78 | 189,33 | 189,77 | -0,39% | 284.938,00 |
| 11.11.2025 | 190,18 | 191,51 | 189,42 | 190,52 | -0,28% | 243.663,00 |
| 10.11.2025 | 190,42 | 192,73 | 188,64 | 191,05 | 1,52% | 373.496,00 |
| 07.11.2025 | 183,82 | 188,42 | 183,25 | 188,19 | 1,42% | 375.372,00 |
| 06.11.2025 | 189,78 | 193,83 | 183,95 | 185,55 | -1,55% | 437.149,00 |
| 05.11.2025 | 183,83 | 190,00 | 183,83 | 188,48 | 1,43% | 390.720,00 |
| 04.11.2025 | 183,10 | 186,36 | 180,40 | 185,82 | 0,15% | 356.190,00 |
| 03.11.2025 | 183,71 | 185,93 | 181,96 | 185,54 | 0,25% | 473.963,00 |
| 31.10.2025 | 187,04 | 188,20 | 184,22 | 185,07 | -1,06% | 561.719,00 |
| 30.10.2025 | 195,48 | 197,07 | 185,60 | 187,06 | -4,30% | 859.275,00 |
| 29.10.2025 | 177,99 | 195,92 | 177,99 | 195,47 | 11,13% | 1.155.555,00 |
| 28.10.2025 | 176,19 | 178,25 | 175,35 | 175,89 | -0,42% | 683.517,00 |
| 27.10.2025 | 178,42 | 178,42 | 175,83 | 176,63 | 0,16% | 533.267,00 |
| 24.10.2025 | 177,01 | 178,10 | 176,17 | 176,35 | 0,48% | 285.893,00 |
| 23.10.2025 | 173,08 | 176,19 | 173,07 | 175,50 | 1,89% | 266.873,00 |
| 22.10.2025 | 173,36 | 175,13 | 172,05 | 172,24 | -1,39% | 525.821,00 |
| 21.10.2025 | 173,56 | 176,28 | 171,93 | 174,66 | 1,26% | 389.621,00 |
| 20.10.2025 | 174,71 | 175,36 | 170,48 | 172,49 | -0,26% | 629.908,00 |
| 17.10.2025 | 169,89 | 173,39 | 169,89 | 172,94 | 1,15% | 420.581,00 |
| 16.10.2025 | 173,87 | 174,53 | 170,49 | 170,97 | -1,17% | 395.628,00 |
| 15.10.2025 | 175,30 | 175,54 | 171,13 | 172,99 | 0,49% | 465.998,00 |
| 14.10.2025 | 171,32 | 174,20 | 168,49 | 172,14 | 0,37% | 324.544,00 |
| 13.10.2025 | 173,33 | 174,20 | 171,48 | 171,50 | 0,35% | 332.740,00 |
| 10.10.2025 | 173,82 | 176,07 | 170,44 | 170,91 | -1,21% | 504.173,00 |
| 09.10.2025 | 179,61 | 180,08 | 172,52 | 173,01 | -3,70% | 445.315,00 |
| 08.10.2025 | 179,07 | 180,76 | 178,38 | 179,65 | 0,51% | 274.612,00 |
| 07.10.2025 | 181,36 | 182,01 | 177,42 | 178,74 | -1,18% | 334.385,00 |
| 06.10.2025 | 182,39 | 182,74 | 179,71 | 180,87 | -0,04% | 248.782,00 |
| 03.10.2025 | 181,39 | 183,00 | 180,92 | 180,94 | -0,34% | 25.291,00 |
| 02.10.2025 | 181,84 | 182,64 | 179,30 | 181,55 | 0,53% | 455.605,00 |
| 01.10.2025 | 177,99 | 180,99 | 177,35 | 180,60 | 1,03% | 404.385,00 |
| 30.09.2025 | 177,38 | 179,23 | 176,67 | 178,76 | 1,07% | 284.462,00 |
| 29.09.2025 | 178,36 | 178,46 | 176,43 | 176,86 | 0,02% | 302.942,00 |
| 26.09.2025 | 176,10 | 178,36 | 176,06 | 176,82 | 0,92% | 357.985,00 |
| 25.09.2025 | 174,00 | 176,24 | 173,25 | 175,20 | -0,46% | 393.755,00 |
| 24.09.2025 | 176,87 | 178,25 | 175,32 | 176,01 | -0,77% | 506.893,00 |
| 23.09.2025 | 180,80 | 183,05 | 176,58 | 177,37 | -2,22% | 565.838,00 |
| 22.09.2025 | 180,48 | 182,72 | 180,48 | 181,40 | 0,21% | 394.240,00 |
| 19.09.2025 | 182,63 | 185,57 | 180,38 | 181,02 | -1,02% | 1.235.840,00 |
| 18.09.2025 | 180,77 | 183,66 | 179,05 | 182,88 | 1,91% | 295.992,00 |
| 17.09.2025 | 182,32 | 183,33 | 178,64 | 179,46 | -1,31% | 555.921,00 |
| 16.09.2025 | 179,98 | 182,51 | 179,55 | 181,84 | 0,98% | 473.944,00 |
| 15.09.2025 | 178,36 | 180,59 | 177,27 | 180,07 | 1,45% | 455.285,00 |
| 12.09.2025 | 178,46 | 178,46 | 176,36 | 177,49 | -0,55% | 517.920,00 |
| 11.09.2025 | 174,43 | 178,69 | 173,50 | 178,47 | 2,54% | 668.087,00 |
| 10.09.2025 | 172,47 | 175,22 | 172,45 | 174,05 | 1,23% | 424.400,00 |
| 09.09.2025 | 172,52 | 172,52 | 169,70 | 171,93 | -0,66% | 195.620,00 |
| 08.09.2025 | 170,97 | 173,50 | 168,55 | 173,07 | 1,28% | 336.163,00 |
| 05.09.2025 | 172,96 | 173,17 | 169,42 | 170,88 | -0,59% | 254.201,00 |
| 04.09.2025 | 168,50 | 171,93 | 168,19 | 171,90 | 2,01% | 203.705,00 |
| 03.09.2025 | 169,03 | 169,36 | 167,28 | 168,52 | -0,37% | 255.022,00 |
| 02.09.2025 | 168,22 | 169,48 | 167,22 | 169,15 | -0,65% | 286.065,00 |
| 29.08.2025 | 171,96 | 172,72 | 169,38 | 170,25 | -1,38% | 244.846,00 |
| 28.08.2025 | 174,73 | 174,73 | 172,37 | 172,63 | -0,48% | 183.565,00 |
| 27.08.2025 | 172,05 | 174,20 | 170,80 | 173,47 | 0,68% | 289.061,00 |
| 26.08.2025 | 170,35 | 173,05 | 169,82 | 172,30 | 1,50% | 408.019,00 |
| 25.08.2025 | 170,66 | 171,43 | 169,50 | 169,75 | -0,66% | 190.770,00 |
| 22.08.2025 | 166,51 | 171,70 | 165,82 | 170,88 | 3,63% | 381.451,00 |
| 21.08.2025 | 164,97 | 166,32 | 164,00 | 164,90 | -0,49% | 400.798,00 |
| 20.08.2025 | 167,06 | 167,61 | 164,59 | 165,71 | -1,16% | 324.474,00 |
| 19.08.2025 | 166,53 | 168,46 | 166,53 | 167,65 | 0,71% | 180.992,00 |
| 18.08.2025 | 165,06 | 166,71 | 165,06 | 166,47 | 0,65% | 281.156,00 |
| 15.08.2025 | 167,56 | 167,76 | 164,50 | 165,40 | -1,24% | 277.391,00 |
| 14.08.2025 | 168,88 | 169,00 | 166,95 | 167,48 | -1,93% | 298.649,00 |
| 13.08.2025 | 171,57 | 171,57 | 168,65 | 170,78 | 0,46% | 432.774,00 |
| 12.08.2025 | 166,60 | 170,33 | 165,93 | 169,99 | 2,60% | 306.001,00 |
| 11.08.2025 | 165,27 | 166,40 | 165,27 | 165,68 | 0,01% | 238.483,00 |
| 08.08.2025 | 165,67 | 166,88 | 164,57 | 165,67 | 0,40% | 295.942,00 |
| 07.08.2025 | 166,88 | 168,42 | 164,00 | 165,01 | -0,15% | 316.428,00 |
| 06.08.2025 | 166,01 | 166,53 | 163,30 | 165,26 | -0,55% | 332.764,00 |
| 05.08.2025 | 167,61 | 168,41 | 164,22 | 166,17 | -0,46% | 371.144,00 |
| 04.08.2025 | 165,16 | 167,05 | 164,46 | 166,94 | 1,77% | 560.643,00 |
| 01.08.2025 | 166,00 | 167,56 | 163,50 | 164,04 | -3,48% | 690.086,00 |
| 31.07.2025 | 161,97 | 170,16 | 157,66 | 169,96 | 6,48% | 847.225,00 |
| 30.07.2025 | 162,36 | 162,36 | 158,79 | 159,61 | -1,03% | 532.943,00 |
| 29.07.2025 | 162,40 | 163,55 | 160,55 | 161,27 | -0,74% | 317.531,00 |
| 28.07.2025 | 160,05 | 162,94 | 160,05 | 162,47 | 0,60% | 358.003,00 |
| 25.07.2025 | 159,76 | 161,52 | 158,88 | 161,50 | 1,59% | 221.537,00 |
| 24.07.2025 | 160,34 | 160,34 | 158,07 | 158,97 | -0,64% | 341.775,00 |
| 23.07.2025 | 159,15 | 160,49 | 158,43 | 159,99 | 0,93% | 352.551,00 |