264,390$
-2,89%
Echtzeit-Aktienkurs Illinois Tool Works
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 270,80 | 271,37 | 262,11 | 264,39 | -2,89% | 1.389.483,00 |
| 14.04.2026 | 273,32 | 274,55 | 271,55 | 272,25 | -0,82% | 1.004.055,00 |
| 13.04.2026 | 269,53 | 274,61 | 268,05 | 274,51 | 1,47% | 1.408.332,00 |
| 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% | 1.324.025,00 |
| 08.04.2026 | 261,52 | 269,64 | 261,52 | 269,51 | 4,04% | 1.217.876,00 |
| 07.04.2026 | 258,06 | 260,46 | 256,30 | 259,04 | 0,22% | 1.335.052,00 |
| 06.04.2026 | 256,99 | 258,71 | 255,67 | 258,48 | 0,10% | 671.008,00 |
| 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% | 1.196.875,00 |
| 31.03.2026 | 257,68 | 261,55 | 254,41 | 260,29 | 1,60% | 1.410.016,00 |
| 30.03.2026 | 261,25 | 262,01 | 255,58 | 256,19 | -1,10% | 1.070.516,00 |
| 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% | 1.503.818,00 |
| 25.03.2026 | 266,95 | 268,41 | 263,30 | 266,45 | 0,53% | 1.169.340,00 |
| 24.03.2026 | 261,51 | 266,45 | 258,88 | 265,04 | 0,87% | 1.044.368,00 |
| 23.03.2026 | 263,41 | 265,40 | 261,00 | 262,75 | 1,97% | 1.650.089,00 |
| 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% | 1.123.197,00 |
| 18.03.2026 | 266,30 | 268,40 | 260,26 | 260,74 | -2,61% | 1.224.134,00 |
| 17.03.2026 | 270,98 | 271,54 | 264,38 | 267,74 | -0,34% | 858.403,00 |
| 16.03.2026 | 269,27 | 270,11 | 267,47 | 268,64 | 0,62% | 716.252,00 |
| 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% | 1.164.144,00 |
| 10.03.2026 | 275,50 | 278,06 | 273,03 | 273,29 | -1,19% | 1.186.993,00 |
| 09.03.2026 | 273,55 | 277,20 | 269,95 | 276,58 | -0,21% | 1.248.587,00 |
| 06.03.2026 | 281,00 | 281,36 | 274,81 | 277,16 | -1,89% | 1.382.721,00 |
| 05.03.2026 | 284,83 | 286,50 | 280,23 | 282,51 | -1,62% | 1.284.460,00 |
| 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 |
| 02.01.2026 | 246,32 | 249,55 | 244,55 | 249,50 | 1,30% | 1.622.680,00 |
| 31.12.2025 | 248,42 | 249,51 | 246,29 | 246,30 | -1,81% | 750.473,00 |
| 30.12.2025 | 251,50 | 251,96 | 250,13 | 250,83 | -0,56% | 669.127,00 |
| 29.12.2025 | 252,46 | 253,59 | 251,60 | 252,23 | -0,09% | 1.169.023,00 |
| 26.12.2025 | 252,13 | 252,93 | 251,50 | 252,46 | 0,20% | 412.473,00 |
| 24.12.2025 | 251,83 | 252,67 | 251,10 | 251,95 | 0,05% | 291.651,00 |
| 23.12.2025 | 251,86 | 253,00 | 251,23 | 251,83 | 0,10% | 594.108,00 |
| 22.12.2025 | 250,17 | 252,98 | 248,82 | 251,57 | 0,57% | 768.265,00 |
| 19.12.2025 | 250,56 | 250,77 | 248,63 | 250,14 | -0,41% | 3.335.313,00 |
| 18.12.2025 | 252,57 | 254,28 | 250,67 | 251,18 | -0,48% | 1.415.942,00 |
| 17.12.2025 | 250,54 | 253,71 | 249,37 | 252,40 | 0,69% | 1.317.362,00 |
| 16.12.2025 | 255,09 | 256,32 | 249,53 | 250,66 | -3,09% | 1.735.294,00 |
| 15.12.2025 | 259,00 | 259,78 | 257,87 | 258,66 | 0,25% | 1.316.101,00 |
| 12.12.2025 | 258,82 | 259,27 | 256,81 | 258,02 | 0,24% | 967.311,00 |
| 11.12.2025 | 254,99 | 258,17 | 254,11 | 257,41 | 1,53% | 1.041.124,00 |
| 10.12.2025 | 247,39 | 254,18 | 246,56 | 253,53 | 2,80% | 1.231.983,00 |
| 09.12.2025 | 248,33 | 249,80 | 246,37 | 246,63 | -0,60% | 871.924,00 |
| 08.12.2025 | 248,76 | 250,43 | 247,73 | 248,13 | -0,63% | 994.485,00 |
| 05.12.2025 | 250,12 | 250,86 | 248,13 | 249,70 | 0,13% | 782.716,00 |
| 04.12.2025 | 250,69 | 251,55 | 248,43 | 249,38 | -0,26% | 1.021.634,00 |
| 03.12.2025 | 249,31 | 251,61 | 247,83 | 250,04 | 0,67% | 1.062.032,00 |
| 02.12.2025 | 248,40 | 249,37 | 245,77 | 248,38 | 0,36% | 825.223,00 |
| 01.12.2025 | 247,32 | 250,29 | 247,13 | 247,49 | -0,72% | 1.066.891,00 |
| 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 | 247,29 | 248,35 | 242,35 | 242,53 | -2,11% | 2.511.785,00 |
| 21.11.2025 | 242,10 | 248,45 | 241,28 | 247,77 | 2,77% | 1.548.863,00 |
| 20.11.2025 | 243,00 | 244,06 | 239,24 | 241,10 | 0,01% | 1.403.320,00 |
| 19.11.2025 | 241,73 | 243,18 | 239,52 | 241,07 | -0,36% | 990.820,00 |