276,555$
-0,22%
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 | 273,55 | 277,20 | 269,95 | 276,58 | -0,21% | 125,00 |
| 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% | 1.284.459,00 |
| 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 | -3,42% | 1.316.604,00 |
| 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% | 1.676.134,00 |
| 13.01.2026 | 255,26 | 256,95 | 254,70 | 256,76 | 0,87% | 1.340.182,00 |
| 12.01.2026 | 254,43 | 255,47 | 252,69 | 254,54 | -0,23% | 1.056.006,00 |
| 09.01.2026 | 254,77 | 256,11 | 252,07 | 255,12 | 0,55% | 1.348.488,00 |
| 08.01.2026 | 245,97 | 255,06 | 245,97 | 253,73 | 2,73% | 1.530.061,00 |
| 07.01.2026 | 254,48 | 255,08 | 246,37 | 246,99 | -2,82% | 1.363.686,00 |
| 06.01.2026 | 248,35 | 254,20 | 247,55 | 254,15 | 1,83% | 1.860.858,00 |
| 05.01.2026 | 248,56 | 251,31 | 247,61 | 249,59 | 0,04% | 2.418.992,00 |