244,650$
-1,58%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 250,09 | 252,05 | 247,31 | 250,26 | 0,68% | 1.020.792,00 |
| 02.06.2026 | 246,88 | 249,62 | 246,11 | 248,58 | 1,13% | 1.250.862,00 |
| 01.06.2026 | 245,84 | 246,29 | 242,05 | 245,81 | -0,59% | 1.334.419,00 |
| 29.05.2026 | 248,67 | 249,21 | 246,95 | 247,28 | -0,95% | 2.995.492,00 |
| 28.05.2026 | 247,02 | 249,73 | 246,32 | 249,64 | -0,26% | 1.282.992,00 |
| 27.05.2026 | 251,64 | 253,69 | 250,28 | 250,29 | -0,05% | 1.125.898,00 |
| 26.05.2026 | 253,30 | 255,07 | 249,53 | 250,41 | -0,71% | 1.264.734,00 |
| 22.05.2026 | 251,93 | 252,74 | 249,43 | 252,20 | 0,91% | 874.187,00 |
| 21.05.2026 | 248,77 | 250,78 | 245,60 | 249,93 | -0,33% | 1.090.143,00 |
| 20.05.2026 | 247,55 | 250,90 | 245,08 | 250,77 | 1,37% | 1.707.697,00 |
| 19.05.2026 | 247,69 | 248,68 | 244,37 | 247,37 | -0,84% | 1.818.361,00 |
| 18.05.2026 | 248,58 | 250,97 | 246,36 | 249,46 | 0,72% | 1.924.719,00 |
| 15.05.2026 | 248,81 | 249,88 | 247,42 | 247,68 | -1,23% | 1.343.717,00 |
| 14.05.2026 | 252,36 | 252,61 | 249,69 | 250,77 | 0,27% | 811.162,00 |
| 13.05.2026 | 250,82 | 252,64 | 249,07 | 250,10 | -0,52% | 1.137.725,00 |
| 12.05.2026 | 252,80 | 253,91 | 249,65 | 251,41 | -0,27% | 1.169.460,00 |
| 11.05.2026 | 255,12 | 256,48 | 251,01 | 252,09 | -1,05% | 1.201.114,00 |
| 08.05.2026 | 256,10 | 257,29 | 253,97 | 254,76 | -0,30% | 884.639,00 |
| 07.05.2026 | 260,78 | 262,21 | 255,20 | 255,53 | -1,92% | 1.413.135,00 |
| 06.05.2026 | 257,98 | 262,14 | 257,64 | 260,52 | 2,35% | 1.276.487,00 |
| 05.05.2026 | 252,68 | 255,50 | 251,76 | 254,55 | 1,15% | 1.033.080,00 |
| 04.05.2026 | 253,91 | 254,78 | 250,46 | 251,65 | -1,50% | 1.213.922,00 |
| 01.05.2026 | 260,68 | 261,34 | 253,20 | 255,47 | -0,98% | 2.070.685,00 |
| 30.04.2026 | 250,00 | 259,33 | 247,00 | 258,01 | -2,88% | 3.486.798,00 |
| 29.04.2026 | 268,36 | 269,39 | 264,45 | 265,67 | -1,04% | 1.658.232,00 |
| 28.04.2026 | 271,23 | 271,23 | 265,96 | 268,47 | -0,47% | 1.098.624,00 |
| 27.04.2026 | 269,45 | 273,25 | 266,78 | 269,74 | 0,17% | 945.473,00 |
| 24.04.2026 | 271,83 | 272,39 | 269,09 | 269,29 | -1,41% | 1.168.330,00 |
| 23.04.2026 | 268,78 | 274,12 | 267,80 | 273,13 | 2,26% | 1.350.609,00 |
| 22.04.2026 | 272,64 | 274,00 | 266,82 | 267,09 | -1,46% | 1.088.007,00 |
| 21.04.2026 | 272,32 | 274,36 | 270,02 | 271,05 | -0,60% | 816.499,00 |
| 20.04.2026 | 272,26 | 273,11 | 270,36 | 272,68 | 0,15% | 1.118.813,00 |
| 17.04.2026 | 267,27 | 274,10 | 267,27 | 272,26 | 2,50% | 1.474.599,00 |
| 16.04.2026 | 264,06 | 267,65 | 263,07 | 265,61 | 0,46% | 983.296,00 |
| 15.04.2026 | 270,80 | 271,37 | 262,11 | 264,39 | -2,89% | 1.390.377,00 |
| 14.04.2026 | 273,32 | 274,55 | 271,55 | 272,25 | -0,82% | 1.024.766,00 |
| 13.04.2026 | 269,52 | 274,61 | 268,05 | 274,51 | 1,47% | 1.408.417,00 |
| 10.04.2026 | 273,81 | 274,66 | 270,31 | 270,52 | -0,97% | 982.205,00 |
| 09.04.2026 | 268,12 | 274,78 | 267,17 | 273,18 | 1,36% | 1.371.674,00 |
| 08.04.2026 | 265,99 | 269,64 | 261,52 | 269,51 | 4,04% | 1.270.176,00 |
| 07.04.2026 | 258,10 | 260,46 | 256,30 | 259,04 | 0,22% | 1.460.163,00 |
| 06.04.2026 | 256,99 | 258,71 | 255,67 | 258,48 | 0,10% | 817.279,00 |
| 02.04.2026 | 256,72 | 261,56 | 255,44 | 258,21 | -0,89% | 813.265,00 |
| 01.04.2026 | 260,23 | 263,35 | 259,44 | 260,54 | 0,10% | 1.227.150,00 |
| 31.03.2026 | 257,68 | 261,55 | 254,41 | 260,29 | 1,60% | 1.413.293,00 |
| 30.03.2026 | 261,25 | 262,01 | 255,58 | 256,19 | -1,10% | 1.071.129,00 |
| 27.03.2026 | 260,72 | 263,19 | 257,86 | 259,04 | -0,89% | 1.482.090,00 |
| 26.03.2026 | 264,52 | 266,64 | 260,42 | 261,37 | -1,91% | 1.503.858,00 |
| 25.03.2026 | 266,95 | 268,41 | 263,30 | 266,45 | 0,53% | 1.169.494,00 |
| 24.03.2026 | 261,51 | 266,45 | 258,88 | 265,04 | 0,87% | 1.046.014,00 |
| 23.03.2026 | 263,41 | 265,40 | 261,00 | 262,75 | 1,97% | 1.650.104,00 |
| 20.03.2026 | 260,42 | 262,28 | 256,13 | 257,68 | -1,13% | 2.353.232,00 |
| 19.03.2026 | 257,57 | 262,12 | 257,15 | 260,62 | -0,05% | 1.125.319,00 |
| 18.03.2026 | 266,30 | 268,40 | 260,26 | 260,74 | -2,61% | 1.224.355,00 |
| 17.03.2026 | 270,98 | 271,54 | 264,38 | 267,74 | -0,34% | 859.136,00 |
| 16.03.2026 | 269,23 | 270,11 | 267,47 | 268,64 | 0,62% | 716.251,00 |
| 13.03.2026 | 266,89 | 269,72 | 265,78 | 266,99 | 0,52% | 1.159.430,00 |
| 12.03.2026 | 269,80 | 271,60 | 265,47 | 265,62 | -2,17% | 1.598.481,00 |
| 11.03.2026 | 273,37 | 273,37 | 267,66 | 271,52 | -0,65% | 1.164.143,00 |
| 10.03.2026 | 275,50 | 278,06 | 273,03 | 273,29 | -1,19% | 1.186.992,00 |
| 09.03.2026 | 273,55 | 277,20 | 269,95 | 276,58 | -0,21% | 1.248.586,00 |
| 06.03.2026 | 281,00 | 281,36 | 274,81 | 277,16 | -1,89% | 1.382.720,00 |
| 05.03.2026 | 284,83 | 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% | 807.502,00 |
| 03.03.2026 | 286,43 | 288,49 | 282,86 | 285,98 | -1,78% | 1.391.203,00 |
| 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% | 3.068.963,00 |
| 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% | 1.189.188,00 |
| 23.02.2026 | 295,49 | 298,35 | 292,54 | 293,22 | -0,60% | 1.230.216,00 |
| 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 |