282,680$
4,15%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 271,63 | 283,48 | 270,67 | 282,97 | 4,26% | 1.590.829,00 |
| 15.07.2026 | 271,66 | 272,46 | 269,24 | 271,41 | -0,32% | 904.405,00 |
| 14.07.2026 | 274,41 | 274,88 | 271,33 | 272,28 | 0,29% | 1.309.684,00 |
| 13.07.2026 | 271,50 | 274,55 | 269,93 | 271,50 | 1,00% | 1.168.153,00 |
| 10.07.2026 | 265,97 | 271,12 | 265,58 | 268,81 | 1,25% | 1.119.528,00 |
| 09.07.2026 | 267,34 | 267,98 | 263,55 | 265,48 | 0,14% | 1.163.306,00 |
| 08.07.2026 | 267,59 | 269,01 | 264,20 | 265,10 | -2,21% | 1.127.720,00 |
| 07.07.2026 | 274,94 | 274,95 | 269,21 | 271,09 | -1,16% | 1.045.494,00 |
| 06.07.2026 | 273,35 | 275,60 | 271,57 | 274,27 | 0,55% | 1.026.697,00 |
| 02.07.2026 | 271,17 | 273,12 | 267,00 | 272,76 | 1,41% | 1.260.914,00 |
| 01.07.2026 | 268,77 | 272,15 | 265,86 | 268,97 | -0,55% | 1.382.131,00 |
| 30.06.2026 | 265,78 | 271,53 | 263,85 | 270,47 | 1,12% | 1.464.892,00 |
| 29.06.2026 | 266,59 | 268,57 | 265,27 | 267,47 | -0,09% | 1.120.202,00 |
| 26.06.2026 | 270,10 | 270,31 | 266,59 | 267,71 | -1,07% | 1.964.987,00 |
| 25.06.2026 | 265,87 | 273,25 | 265,28 | 270,60 | 2,62% | 1.650.613,00 |
| 24.06.2026 | 262,49 | 265,55 | 261,77 | 263,68 | 0,78% | 1.810.627,00 |
| 23.06.2026 | 263,03 | 264,89 | 261,25 | 261,64 | -1,38% | 1.330.231,00 |
| 22.06.2026 | 263,57 | 266,36 | 261,86 | 265,31 | 0,46% | 1.113.666,00 |
| 18.06.2026 | 264,98 | 269,51 | 263,54 | 264,09 | 0,76% | 2.590.005,00 |
| 17.06.2026 | 265,43 | 269,12 | 261,00 | 262,11 | -1,38% | 1.698.780,00 |
| 16.06.2026 | 264,37 | 266,57 | 263,37 | 265,78 | 1,25% | 1.579.298,00 |
| 15.06.2026 | 259,85 | 263,47 | 259,31 | 262,51 | 1,97% | 1.724.599,00 |
| 12.06.2026 | 255,51 | 257,48 | 254,15 | 257,43 | 1,17% | 817.853,00 |
| 11.06.2026 | 250,91 | 256,03 | 250,64 | 254,45 | 1,71% | 1.201.495,00 |
| 10.06.2026 | 256,92 | 257,46 | 250,11 | 250,17 | -2,49% | 1.347.497,00 |
| 09.06.2026 | 254,32 | 257,47 | 254,20 | 256,55 | 1,65% | 1.637.379,00 |
| 08.06.2026 | 253,17 | 254,80 | 250,94 | 252,39 | -0,13% | 1.072.693,00 |
| 05.06.2026 | 252,39 | 253,79 | 251,79 | 252,72 | 0,64% | 1.582.613,00 |
| 04.06.2026 | 253,72 | 253,72 | 249,84 | 251,12 | 0,34% | 960.769,00 |
| 03.06.2026 | 250,09 | 252,05 | 247,31 | 250,26 | 0,68% | 1.011.127,00 |
| 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 |