259,930$
-0,32%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 259,32 | 260,58 | 258,00 | 259,92 | -0,32% | 874.041,00 |
| 30.09.2025 | 259,46 | 261,64 | 258,39 | 260,76 | -0,24% | 1.096.223,00 |
| 29.09.2025 | 262,61 | 263,20 | 260,73 | 261,38 | 0,13% | 829.615,00 |
| 26.09.2025 | 258,89 | 261,47 | 257,16 | 261,04 | 1,22% | 533.811,00 |
| 25.09.2025 | 258,76 | 259,58 | 257,30 | 257,89 | -0,64% | 674.422,00 |
| 24.09.2025 | 260,23 | 261,88 | 258,59 | 259,56 | -0,64% | 690.843,00 |
| 23.09.2025 | 261,37 | 263,30 | 260,01 | 261,22 | 0,13% | 824.680,00 |
| 22.09.2025 | 261,00 | 262,00 | 260,11 | 260,89 | -0,37% | 691.935,00 |
| 19.09.2025 | 264,05 | 264,05 | 261,50 | 261,86 | -0,66% | 1.915.447,00 |
| 18.09.2025 | 263,00 | 265,23 | 262,28 | 263,59 | 0,42% | 687.968,00 |
| 17.09.2025 | 263,10 | 268,00 | 261,80 | 262,48 | 0,24% | 963.696,00 |
| 16.09.2025 | 263,75 | 264,45 | 261,06 | 261,84 | -0,77% | 828.080,00 |
| 15.09.2025 | 264,57 | 264,83 | 262,54 | 263,87 | 0,19% | 801.059,00 |
| 12.09.2025 | 265,28 | 265,97 | 262,93 | 263,36 | -1,13% | 668.438,00 |
| 11.09.2025 | 262,27 | 266,93 | 261,64 | 266,37 | 1,45% | 1.040.345,00 |
| 10.09.2025 | 261,32 | 264,57 | 261,17 | 262,55 | 0,14% | 817.276,00 |
| 09.09.2025 | 265,12 | 265,60 | 261,35 | 262,18 | -1,69% | 631.040,00 |
| 08.09.2025 | 265,51 | 266,91 | 263,62 | 266,68 | 0,17% | 799.180,00 |
| 05.09.2025 | 266,69 | 268,68 | 264,52 | 266,24 | 0,21% | 583.082,00 |
| 04.09.2025 | 261,83 | 265,76 | 260,59 | 265,67 | 1,69% | 637.545,00 |
| 03.09.2025 | 261,74 | 262,43 | 259,97 | 261,25 | -0,39% | 718.421,00 |
| 02.09.2025 | 263,27 | 263,27 | 260,75 | 262,26 | -0,90% | 896.638,00 |
| 29.08.2025 | 266,07 | 267,15 | 264,04 | 264,65 | -0,41% | 963.378,00 |
| 28.08.2025 | 267,06 | 268,00 | 263,66 | 265,75 | -0,40% | 723.967,00 |
| 27.08.2025 | 266,29 | 268,25 | 265,57 | 266,83 | 0,22% | 658.190,00 |
| 26.08.2025 | 266,39 | 268,40 | 265,58 | 266,24 | -0,19% | 1.392.977,00 |
| 25.08.2025 | 269,91 | 270,74 | 266,47 | 266,74 | -0,99% | 688.310,00 |
| 22.08.2025 | 262,00 | 269,82 | 262,00 | 269,41 | 3,22% | 1.069.451,00 |
| 21.08.2025 | 262,73 | 262,94 | 260,99 | 261,00 | -0,39% | 1.029.966,00 |
| 20.08.2025 | 263,30 | 265,54 | 261,89 | 262,02 | -0,73% | 940.252,00 |
| 19.08.2025 | 259,92 | 264,49 | 259,70 | 263,94 | 1,82% | 896.211,00 |
| 18.08.2025 | 259,42 | 260,31 | 256,43 | 259,22 | 0,22% | 638.212,00 |
| 15.08.2025 | 263,00 | 263,90 | 258,27 | 258,64 | -1,47% | 1.115.107,00 |
| 14.08.2025 | 263,29 | 264,64 | 261,42 | 262,49 | -1,81% | 1.167.076,00 |
| 13.08.2025 | 260,58 | 267,44 | 260,58 | 267,32 | 2,63% | 1.071.974,00 |
| 12.08.2025 | 257,92 | 261,00 | 257,58 | 260,48 | 1,40% | 636.876,00 |
| 11.08.2025 | 257,11 | 258,48 | 256,11 | 256,89 | -0,04% | 622.663,00 |
| 08.08.2025 | 256,78 | 258,96 | 256,59 | 256,99 | 0,08% | 541.275,00 |
| 07.08.2025 | 259,25 | 259,78 | 256,23 | 256,78 | -0,28% | 1.018.190,00 |
| 06.08.2025 | 257,17 | 259,22 | 255,27 | 257,51 | 0,57% | 1.162.153,00 |
| 05.08.2025 | 255,25 | 256,91 | 252,69 | 256,04 | 0,97% | 819.399,00 |
| 04.08.2025 | 252,99 | 255,40 | 251,85 | 253,58 | 0,50% | 902.268,00 |
| 01.08.2025 | 253,48 | 253,90 | 249,67 | 252,31 | -1,43% | 1.236.431,00 |
| 31.07.2025 | 251,63 | 257,42 | 251,24 | 255,97 | 0,91% | 1.673.657,00 |
| 30.07.2025 | 257,79 | 257,79 | 251,35 | 253,67 | -2,25% | 1.983.638,00 |
| 29.07.2025 | 261,05 | 261,05 | 256,67 | 259,50 | -0,20% | 1.845.813,00 |
| 28.07.2025 | 260,78 | 262,17 | 259,42 | 260,01 | -0,65% | 752.610,00 |
| 25.07.2025 | 263,06 | 263,66 | 260,73 | 261,70 | -0,05% | 1.092.980,00 |
| 24.07.2025 | 262,01 | 263,80 | 260,56 | 261,83 | -0,54% | 793.336,00 |
| 23.07.2025 | 260,97 | 263,76 | 260,69 | 263,24 | 1,20% | 929.556,00 |
| 22.07.2025 | 255,02 | 260,78 | 254,98 | 260,13 | 2,16% | 764.505,00 |
| 21.07.2025 | 255,89 | 257,65 | 254,56 | 254,64 | -0,20% | 752.394,00 |
| 18.07.2025 | 258,09 | 258,35 | 253,28 | 255,15 | -0,99% | 1.029.843,00 |
| 17.07.2025 | 257,26 | 258,84 | 256,36 | 257,70 | 0,34% | 806.457,00 |
| 16.07.2025 | 257,07 | 257,46 | 253,25 | 256,82 | 0,18% | 772.783,00 |
| 15.07.2025 | 257,86 | 259,55 | 256,30 | 256,37 | -0,49% | 714.086,00 |
| 14.07.2025 | 258,73 | 258,98 | 255,74 | 257,62 | -0,80% | 664.040,00 |
| 11.07.2025 | 259,92 | 260,79 | 258,63 | 259,70 | -0,92% | 745.914,00 |
| 10.07.2025 | 260,25 | 264,61 | 259,89 | 262,12 | 0,91% | 1.097.710,00 |
| 09.07.2025 | 258,34 | 260,25 | 256,79 | 259,75 | 0,72% | 859.875,00 |
| 08.07.2025 | 254,66 | 259,26 | 254,48 | 257,90 | 1,27% | 1.572.251,00 |
| 07.07.2025 | 257,56 | 259,75 | 253,89 | 254,66 | -1,49% | 974.352,00 |
| 03.07.2025 | 256,00 | 258,69 | 255,64 | 258,50 | 0,80% | 759.518,00 |
| 02.07.2025 | 254,87 | 256,53 | 253,12 | 256,45 | 0,49% | 1.049.190,00 |
| 01.07.2025 | 246,07 | 257,63 | 245,18 | 255,19 | 3,21% | 1.317.739,00 |
| 30.06.2025 | 246,11 | 247,41 | 245,19 | 247,25 | -0,33% | 923.189,00 |
| 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% | 1.165.523,00 |
| 24.06.2025 | 244,83 | 246,39 | 242,93 | 245,80 | 0,66% | 1.027.553,00 |
| 23.06.2025 | 241,22 | 244,40 | 239,56 | 244,20 | 1,49% | 658.305,00 |
| 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% | 677.004,00 |
| 16.06.2025 | 244,50 | 245,15 | 242,61 | 244,45 | 1,23% | 670.483,00 |
| 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% | 650.938,00 |
| 11.06.2025 | 249,42 | 249,43 | 246,02 | 246,62 | -0,96% | 725.732,00 |
| 10.06.2025 | 247,91 | 249,92 | 246,54 | 249,00 | 0,70% | 632.338,00 |
| 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% | 1.090.723,00 |
| 04.06.2025 | 245,90 | 248,10 | 244,99 | 246,51 | 0,51% | 988.747,00 |
| 03.06.2025 | 242,62 | 245,57 | 241,85 | 245,26 | 1,08% | 792.249,00 |
| 02.06.2025 | 244,51 | 245,10 | 240,50 | 242,65 | -0,99% | 975.892,00 |
| 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% | 713.510,00 |
| 28.05.2025 | 247,58 | 247,58 | 243,51 | 243,83 | -1,16% | 661.171,00 |
| 27.05.2025 | 244,58 | 247,16 | 243,13 | 246,69 | 2,01% | 789.495,00 |
| 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% | 830.195,00 |
| 21.05.2025 | 247,34 | 248,29 | 244,12 | 244,65 | -2,12% | 771.431,00 |
| 20.05.2025 | 251,78 | 252,12 | 248,91 | 249,94 | -0,70% | 954.398,00 |
| 19.05.2025 | 249,49 | 252,47 | 248,85 | 251,71 | 0,15% | 739.338,00 |
| 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% | 925.255,00 |
| 14.05.2025 | 248,13 | 248,55 | 244,63 | 245,14 | -1,61% | 1.252.246,00 |
| 13.05.2025 | 251,00 | 252,38 | 249,12 | 249,14 | -0,47% | 1.078.802,00 |
| 12.05.2025 | 249,97 | 252,75 | 249,28 | 250,31 | 3,22% | 1.142.483,00 |
| 09.05.2025 | 243,52 | 244,54 | 242,09 | 242,50 | -0,24% | 809.940,00 |