242,490$
0,19%
Echtzeit-Aktienkurs Illinois Tool Works
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 243,16 | 244,52 | 241,24 | 243,92 | 0,78% | 929.954,00 |
02.05.2024 | 242,71 | 243,30 | 239,46 | 242,04 | -0,09% | 1.322.252,00 |
01.05.2024 | 244,89 | 245,84 | 241,94 | 242,27 | -0,75% | 1.285.306,00 |
30.04.2024 | 250,43 | 251,75 | 242,63 | 244,11 | -2,06% | 2.396.398,00 |
29.04.2024 | 248,03 | 250,94 | 248,03 | 249,24 | 0,39% | 1.629.618,00 |
26.04.2024 | 247,79 | 250,09 | 247,79 | 248,28 | 0,05% | 947.179,00 |
25.04.2024 | 250,24 | 251,98 | 247,15 | 248,16 | -1,43% | 1.138.121,00 |
24.04.2024 | 250,17 | 251,94 | 249,22 | 251,76 | 0,45% | 1.238.167,00 |
23.04.2024 | 250,67 | 252,48 | 250,13 | 250,64 | 0,27% | 883.986,00 |
22.04.2024 | 251,11 | 252,71 | 249,38 | 249,96 | -0,20% | 1.000.408,00 |
19.04.2024 | 249,41 | 250,92 | 248,48 | 250,46 | 0,66% | 2.118.593,00 |
18.04.2024 | 250,53 | 250,82 | 248,08 | 248,83 | -0,28% | 810.765,00 |
17.04.2024 | 252,74 | 252,85 | 249,03 | 249,54 | -0,66% | 845.250,00 |
16.04.2024 | 253,86 | 254,32 | 250,81 | 251,21 | -1,03% | 1.019.092,00 |
15.04.2024 | 256,48 | 257,58 | 253,39 | 253,83 | 0,13% | 1.896.161,00 |
12.04.2024 | 255,70 | 256,31 | 251,95 | 253,51 | -1,62% | 1.132.453,00 |
11.04.2024 | 258,96 | 260,75 | 257,24 | 257,68 | -0,62% | 1.094.965,00 |
10.04.2024 | 260,42 | 261,30 | 257,71 | 259,29 | -1,25% | 761.837,00 |
09.04.2024 | 262,53 | 264,41 | 259,89 | 262,58 | 0,21% | 912.749,00 |
08.04.2024 | 263,78 | 264,71 | 261,80 | 262,04 | -0,34% | 771.789,00 |
05.04.2024 | 263,12 | 264,26 | 262,03 | 262,94 | 0,44% | 908.509,00 |
04.04.2024 | 266,61 | 268,04 | 261,55 | 261,78 | -0,92% | 1.055.000,00 |
03.04.2024 | 263,54 | 264,88 | 263,33 | 264,21 | 0,11% | 853.420,00 |
02.04.2024 | 266,10 | 266,56 | 263,59 | 263,93 | -0,49% | 888.133,00 |
01.04.2024 | 268,13 | 268,59 | 265,15 | 265,23 | -1,16% | 897.728,00 |
28.03.2024 | 269,02 | 269,69 | 267,36 | 268,33 | 0,04% | 1.132.516,00 |
27.03.2024 | 265,78 | 268,28 | 265,56 | 268,21 | 1,02% | 885.577,00 |
26.03.2024 | 265,96 | 267,12 | 265,28 | 265,49 | -0,14% | 978.369,00 |
25.03.2024 | 267,95 | 269,19 | 265,69 | 265,86 | -1,04% | 969.213,00 |
22.03.2024 | 270,84 | 271,15 | 268,35 | 268,66 | -0,62% | 1.046.201,00 |
21.03.2024 | 268,87 | 270,54 | 268,36 | 270,33 | 0,59% | 1.160.674,00 |
20.03.2024 | 266,79 | 268,86 | 264,98 | 268,75 | 0,91% | 818.637,00 |
19.03.2024 | 263,82 | 267,08 | 263,82 | 266,33 | 0,56% | 1.117.417,00 |
18.03.2024 | 269,00 | 269,23 | 264,66 | 264,86 | -0,77% | 969.040,00 |
15.03.2024 | 262,81 | 266,95 | 262,81 | 266,92 | 0,75% | 11.556.380,00 |
14.03.2024 | 265,22 | 266,81 | 262,64 | 264,92 | 0,86% | 2.397.544,00 |
13.03.2024 | 263,60 | 264,17 | 261,98 | 262,67 | -0,08% | 1.254.502,00 |
12.03.2024 | 262,33 | 263,55 | 260,29 | 262,88 | 0,42% | 1.049.586,00 |
11.03.2024 | 261,71 | 261,91 | 259,42 | 261,78 | 0,23% | 1.199.737,00 |
08.03.2024 | 261,98 | 262,96 | 260,77 | 261,18 | -0,11% | 912.923,00 |
07.03.2024 | 262,65 | 263,32 | 260,55 | 261,48 | 0,47% | 1.154.308,00 |
06.03.2024 | 258,84 | 261,72 | 258,47 | 260,26 | 0,92% | 1.107.160,00 |
05.03.2024 | 259,12 | 260,91 | 257,23 | 257,88 | -0,46% | 1.379.604,00 |
04.03.2024 | 254,06 | 260,43 | 254,01 | 259,07 | -0,43% | 1.652.389,00 |
01.03.2024 | 261,74 | 262,00 | 258,26 | 260,19 | -0,75% | 1.139.799,00 |
29.02.2024 | 263,63 | 263,63 | 261,38 | 262,15 | -0,20% | 1.363.285,00 |
28.02.2024 | 262,06 | 263,67 | 261,75 | 262,67 | 0,44% | 844.274,00 |
27.02.2024 | 260,83 | 261,77 | 258,63 | 261,51 | 0,68% | 1.007.146,00 |
26.02.2024 | 259,23 | 260,81 | 258,71 | 259,75 | -0,15% | 899.523,00 |
23.02.2024 | 258,74 | 260,98 | 258,74 | 260,13 | 0,56% | 990.557,00 |
22.02.2024 | 258,05 | 259,33 | 257,16 | 258,67 | 0,24% | 1.383.666,00 |
21.02.2024 | 256,54 | 258,08 | 254,94 | 258,05 | 0,96% | 818.397,00 |
20.02.2024 | 254,00 | 256,75 | 253,84 | 255,60 | 0,66% | 1.092.324,00 |
16.02.2024 | 256,50 | 257,10 | 252,97 | 253,92 | -1,13% | 1.202.812,00 |
15.02.2024 | 254,26 | 256,98 | 253,65 | 256,83 | 1,07% | 900.679,00 |
14.02.2024 | 253,00 | 254,22 | 251,76 | 254,12 | 0,95% | 903.851,00 |
13.02.2024 | 254,45 | 254,69 | 249,59 | 251,72 | -1,83% | 1.015.696,00 |
12.02.2024 | 255,52 | 257,23 | 254,46 | 256,42 | 0,26% | 785.971,00 |
09.02.2024 | 254,41 | 255,77 | 253,63 | 255,75 | 0,49% | 685.202,00 |
08.02.2024 | 253,72 | 254,75 | 251,32 | 254,51 | 0,17% | 710.597,00 |
07.02.2024 | 256,42 | 257,66 | 253,49 | 254,09 | -0,63% | 1.134.366,00 |
06.02.2024 | 252,51 | 255,72 | 251,52 | 255,69 | 0,58% | 1.258.336,00 |
05.02.2024 | 253,66 | 255,13 | 252,58 | 254,21 | -0,72% | 1.176.445,00 |
02.02.2024 | 254,82 | 256,48 | 252,69 | 256,06 | 0,20% | 1.391.799,00 |
01.02.2024 | 254,00 | 256,22 | 249,24 | 255,55 | -2,05% | 2.914.892,00 |
31.01.2024 | 267,12 | 267,12 | 260,80 | 260,90 | -1,85% | 2.663.397,00 |
30.01.2024 | 263,16 | 266,36 | 263,03 | 265,81 | 0,62% | 1.048.090,00 |
29.01.2024 | 261,95 | 264,18 | 261,39 | 264,18 | 0,67% | 1.163.883,00 |
26.01.2024 | 262,67 | 264,19 | 261,65 | 262,41 | 0,09% | 1.071.937,00 |
25.01.2024 | 260,94 | 262,70 | 259,52 | 262,18 | 1,38% | 1.321.941,00 |
24.01.2024 | 262,33 | 262,61 | 258,54 | 258,60 | -0,89% | 1.124.782,00 |
23.01.2024 | 258,34 | 261,06 | 257,72 | 260,91 | 1,25% | 1.070.689,00 |
22.01.2024 | 256,01 | 258,40 | 255,85 | 257,69 | 0,85% | 623.433,00 |
19.01.2024 | 253,23 | 255,51 | 250,87 | 255,51 | 1,08% | 895.912,00 |
18.01.2024 | 250,38 | 253,52 | 250,02 | 252,78 | 1,02% | 1.047.542,00 |
17.01.2024 | 252,28 | 253,91 | 250,06 | 250,22 | -1,37% | 1.172.683,00 |
16.01.2024 | 252,56 | 254,03 | 250,86 | 253,70 | 0,03% | 726.424,00 |
12.01.2024 | 256,03 | 256,96 | 253,03 | 253,63 | -0,13% | 974.045,00 |
11.01.2024 | 254,32 | 254,60 | 251,60 | 253,97 | 0,00% | 1.064.428,00 |
10.01.2024 | 252,84 | 255,62 | 252,84 | 253,98 | -0,95% | 1.088.708,00 |
09.01.2024 | 256,17 | 256,82 | 254,54 | 256,41 | -0,31% | 770.406,00 |
08.01.2024 | 257,85 | 258,09 | 254,84 | 257,22 | -0,29% | 1.151.360,00 |
05.01.2024 | 259,36 | 260,55 | 257,00 | 257,96 | -0,55% | 723.383,00 |
04.01.2024 | 259,61 | 261,72 | 258,97 | 259,38 | 0,42% | 926.170,00 |
03.01.2024 | 259,30 | 259,38 | 257,11 | 258,30 | -0,88% | 876.894,00 |
02.01.2024 | 260,09 | 262,09 | 258,76 | 260,59 | -0,52% | 767.952,00 |
29.12.2023 | 261,54 | 262,82 | 260,97 | 261,94 | 0,02% | 634.171,00 |
28.12.2023 | 262,01 | 262,68 | 261,05 | 261,88 | -0,68% | 764.891,00 |
27.12.2023 | 263,72 | 265,00 | 263,00 | 263,67 | -0,02% | 622.625,00 |
26.12.2023 | 261,99 | 264,78 | 261,99 | 263,73 | 0,69% | 915.996,00 |
22.12.2023 | 261,21 | 263,23 | 261,02 | 261,91 | 0,55% | 496.909,00 |
21.12.2023 | 258,68 | 260,65 | 257,89 | 260,49 | 1,48% | 854.443,00 |
20.12.2023 | 258,06 | 260,71 | 256,64 | 256,69 | -0,73% | 922.616,00 |
19.12.2023 | 258,75 | 259,22 | 257,21 | 258,59 | 0,36% | 830.961,00 |
18.12.2023 | 259,11 | 259,11 | 256,63 | 257,66 | -0,26% | 639.470,00 |
15.12.2023 | 257,42 | 259,97 | 255,31 | 258,34 | -0,37% | 2.269.666,00 |
14.12.2023 | 255,00 | 259,86 | 254,32 | 259,30 | 2,66% | 1.017.447,00 |
13.12.2023 | 252,00 | 253,57 | 249,15 | 252,59 | 0,33% | 909.327,00 |
12.12.2023 | 251,84 | 252,91 | 250,56 | 251,75 | 0,54% | 981.509,00 |
11.12.2023 | 250,02 | 251,37 | 249,59 | 250,40 | 0,32% | 1.097.601,00 |