249,365$
-0,27%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 250,69 | 251,55 | 248,43 | 249,38 | -0,26% | 1.021.634,00 |
| 03.12.2025 | 248,72 | 251,61 | 247,83 | 250,04 | 0,67% | 1.060.974,00 |
| 02.12.2025 | 248,21 | 249,37 | 245,77 | 248,38 | 0,36% | 824.829,00 |
| 01.12.2025 | 247,20 | 250,29 | 247,13 | 247,49 | -0,72% | 1.066.864,00 |
| 28.11.2025 | 249,11 | 250,37 | 248,28 | 249,28 | 0,12% | 452.199,00 |
| 26.11.2025 | 247,12 | 250,52 | 246,02 | 248,99 | 0,26% | 725.747,00 |
| 25.11.2025 | 245,17 | 249,61 | 243,72 | 248,35 | 2,40% | 1.070.270,00 |
| 24.11.2025 | 247,13 | 248,35 | 242,35 | 242,53 | -2,11% | 2.453.233,00 |
| 21.11.2025 | 242,10 | 248,45 | 241,28 | 247,77 | 2,77% | 1.548.863,00 |
| 20.11.2025 | 241,88 | 244,06 | 239,24 | 241,10 | 0,01% | 1.402.693,00 |
| 19.11.2025 | 241,73 | 243,18 | 239,52 | 241,07 | -0,36% | 990.820,00 |
| 18.11.2025 | 240,94 | 243,49 | 238,82 | 241,93 | 0,22% | 1.363.814,00 |
| 17.11.2025 | 243,99 | 244,57 | 240,83 | 241,41 | -1,05% | 988.960,00 |
| 14.11.2025 | 244,99 | 245,32 | 242,56 | 243,97 | -0,54% | 978.511,00 |
| 13.11.2025 | 244,55 | 247,01 | 244,34 | 245,29 | -0,06% | 1.059.459,00 |
| 12.11.2025 | 245,25 | 247,85 | 245,10 | 245,43 | 0,03% | 695.160,00 |
| 11.11.2025 | 245,50 | 246,36 | 244,64 | 245,36 | 0,45% | 661.423,00 |
| 10.11.2025 | 245,19 | 245,94 | 241,72 | 244,27 | -0,50% | 1.067.130,00 |
| 07.11.2025 | 244,32 | 246,65 | 243,27 | 245,49 | 0,49% | 1.077.199,00 |
| 06.11.2025 | 243,27 | 247,09 | 243,27 | 244,30 | -0,31% | 914.949,00 |
| 05.11.2025 | 244,47 | 246,44 | 243,03 | 245,06 | 0,06% | 1.590.221,00 |
| 04.11.2025 | 242,61 | 245,39 | 242,02 | 244,92 | 0,74% | 1.419.755,00 |
| 03.11.2025 | 242,30 | 243,69 | 240,52 | 243,13 | -0,32% | 1.250.035,00 |
| 31.10.2025 | 241,73 | 244,83 | 241,04 | 243,92 | 0,11% | 1.649.506,00 |
| 30.10.2025 | 241,45 | 247,36 | 240,66 | 243,64 | 0,67% | 1.346.074,00 |
| 29.10.2025 | 245,16 | 247,12 | 241,23 | 242,03 | -1,56% | 1.795.818,00 |
| 28.10.2025 | 246,73 | 249,58 | 245,70 | 245,87 | -0,78% | 1.556.780,00 |
| 27.10.2025 | 247,46 | 248,80 | 245,43 | 247,81 | 0,84% | 2.009.372,00 |
| 24.10.2025 | 249,00 | 250,71 | 242,80 | 245,75 | -4,54% | 3.222.831,00 |
| 23.10.2025 | 252,20 | 258,01 | 252,20 | 257,44 | 1,77% | 1.994.210,00 |
| 22.10.2025 | 258,36 | 258,43 | 252,91 | 252,96 | -1,63% | 1.312.136,00 |
| 21.10.2025 | 251,75 | 258,17 | 251,41 | 257,14 | 1,89% | 1.068.570,00 |
| 20.10.2025 | 249,17 | 252,83 | 249,17 | 252,38 | 1,25% | 1.001.423,00 |
| 17.10.2025 | 247,36 | 249,52 | 246,80 | 249,26 | 0,94% | 889.048,00 |
| 16.10.2025 | 247,84 | 248,44 | 245,43 | 246,94 | -0,30% | 703.514,00 |
| 15.10.2025 | 248,41 | 249,75 | 245,80 | 247,69 | -0,16% | 720.320,00 |
| 14.10.2025 | 243,26 | 249,53 | 242,53 | 248,09 | 1,48% | 1.114.830,00 |
| 13.10.2025 | 246,41 | 247,35 | 243,50 | 244,46 | -0,19% | 1.068.856,00 |
| 10.10.2025 | 248,92 | 249,94 | 244,23 | 244,93 | -1,35% | 1.271.334,00 |
| 09.10.2025 | 252,89 | 254,30 | 247,49 | 248,29 | -1,76% | 1.143.140,00 |
| 08.10.2025 | 256,26 | 256,26 | 251,82 | 252,75 | -1,17% | 1.523.741,00 |
| 07.10.2025 | 258,79 | 259,61 | 255,42 | 255,75 | -1,14% | 881.651,00 |
| 06.10.2025 | 259,49 | 260,00 | 256,74 | 258,71 | -0,50% | 844.236,00 |
| 03.10.2025 | 260,49 | 262,76 | 259,94 | 260,01 | -0,28% | 66.618,00 |
| 02.10.2025 | 258,50 | 262,10 | 258,20 | 260,73 | 0,31% | 730.943,00 |
| 01.10.2025 | 259,00 | 260,58 | 258,00 | 259,92 | -0,32% | 873.940,00 |
| 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 |