235,150€
0,66%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 234,75 | 244,30 | 227,85 | 235,15 | 0,66% | - |
| 11.03.2025 | 246,50 | 246,50 | 233,60 | 233,60 | -5,23% | 1.047,00 |
| 10.03.2025 | 251,60 | 255,90 | 246,50 | 246,50 | -2,41% | 534,00 |
| 07.03.2025 | 245,30 | 253,50 | 243,20 | 252,60 | 4,16% | 718,00 |
| 06.03.2025 | 240,50 | 242,50 | 238,10 | 242,50 | 1,25% | 525,00 |
| 05.03.2025 | 241,90 | 242,00 | 237,30 | 239,50 | -0,25% | 906,00 |
| 04.03.2025 | 249,30 | 249,50 | 240,10 | 240,10 | -3,96% | 638,00 |
| 03.03.2025 | 254,20 | 254,50 | 250,00 | 250,00 | -0,99% | 657,00 |
| 28.02.2025 | 251,00 | 252,50 | 251,00 | 252,50 | 0,16% | 153,00 |
| 27.02.2025 | 250,40 | 252,70 | 249,70 | 252,10 | 1,49% | 256,00 |
| 26.02.2025 | 252,90 | 252,90 | 248,20 | 248,40 | -1,55% | 156,00 |
| 25.02.2025 | 250,50 | 254,40 | 248,80 | 252,30 | 0,36% | 328,00 |
| 24.02.2025 | 253,10 | 255,30 | 251,30 | 251,40 | -0,55% | 622,00 |
| 21.02.2025 | 253,70 | 253,80 | 251,00 | 252,80 | 0,08% | 528,00 |
| 20.02.2025 | 252,10 | 253,40 | 250,80 | 252,60 | 0,24% | 221,00 |
| 19.02.2025 | 252,10 | 252,70 | 250,20 | 252,00 | 0,60% | 471,00 |
| 18.02.2025 | 244,90 | 250,50 | 243,60 | 250,50 | 2,33% | 480,00 |
| 17.02.2025 | 245,50 | 246,90 | 244,80 | 244,80 | -0,57% | 572,00 |
| 14.02.2025 | 249,60 | 249,60 | 246,00 | 246,20 | -1,20% | 167,00 |
| 13.02.2025 | 246,50 | 249,40 | 245,00 | 249,20 | 1,47% | 373,00 |
| 12.02.2025 | 249,10 | 250,20 | 245,10 | 245,60 | -1,21% | 269,00 |
| 11.02.2025 | 249,90 | 249,90 | 247,40 | 248,60 | -0,68% | 377,00 |
| 10.02.2025 | 248,80 | 250,60 | 247,50 | 250,30 | 1,17% | 426,00 |
| 07.02.2025 | 246,30 | 247,40 | 244,20 | 247,40 | 0,94% | 126,00 |
| 06.02.2025 | 245,70 | 247,40 | 241,70 | 245,10 | 0,78% | 634,00 |
| 05.02.2025 | 246,10 | 248,00 | 235,00 | 243,20 | -1,22% | 777,00 |
| 04.02.2025 | 247,10 | 247,60 | 245,20 | 246,20 | -1,36% | 517,00 |
| 03.02.2025 | 249,40 | 250,80 | 246,30 | 249,60 | -0,16% | 952,00 |
| 31.01.2025 | 251,40 | 251,80 | 249,20 | 250,00 | 0,68% | 288,00 |
| 30.01.2025 | 247,40 | 249,70 | 244,30 | 248,30 | 0,57% | 494,00 |
| 29.01.2025 | 247,30 | 249,40 | 246,90 | 246,90 | -1,04% | 233,00 |
| 28.01.2025 | 251,80 | 254,20 | 249,50 | 249,50 | -0,99% | 315,00 |
| 27.01.2025 | 245,90 | 252,00 | 245,10 | 252,00 | 2,36% | 806,00 |
| 24.01.2025 | 248,90 | 249,30 | 246,20 | 246,20 | -1,48% | 890,00 |
| 23.01.2025 | 249,40 | 250,20 | 248,40 | 249,90 | 0,36% | 875,00 |
| 22.01.2025 | 250,40 | 251,80 | 248,20 | 249,00 | -0,80% | 707,00 |
| 21.01.2025 | 248,80 | 251,40 | 248,00 | 251,00 | 0,97% | 462,00 |
| 20.01.2025 | 249,40 | 249,50 | 247,40 | 248,60 | -0,68% | 743,00 |
| 17.01.2025 | 248,50 | 250,80 | 248,50 | 250,30 | 1,13% | 248,00 |
| 16.01.2025 | 246,40 | 248,40 | 245,90 | 247,50 | 0,32% | 984,00 |
| 15.01.2025 | 246,30 | 248,40 | 241,50 | 246,70 | 0,69% | 2.592,00 |
| 14.01.2025 | 244,10 | 246,50 | 243,30 | 245,00 | 0,53% | 587,00 |
| 13.01.2025 | 238,20 | 243,70 | 237,70 | 243,70 | 1,67% | 764,00 |
| 10.01.2025 | 243,10 | 243,10 | 238,50 | 239,70 | -1,32% | 451,00 |
| 09.01.2025 | 240,10 | 242,90 | 240,10 | 242,90 | 0,83% | 239,00 |
| 08.01.2025 | 241,10 | 241,90 | 240,10 | 240,90 | -0,54% | 208,00 |
| 07.01.2025 | 241,20 | 243,30 | 239,50 | 242,20 | 0,66% | 458,00 |
| 06.01.2025 | 245,10 | 245,60 | 240,60 | 240,60 | -1,72% | 631,00 |
| 03.01.2025 | 243,10 | 244,80 | 242,50 | 244,80 | 0,45% | 400,00 |
| 02.01.2025 | 244,20 | 248,40 | 243,50 | 243,70 | -0,29% | 450,00 |
| 30.12.2024 | 245,90 | 246,40 | 244,40 | 244,40 | -0,93% | 452,00 |
| 27.12.2024 | 249,00 | 249,10 | 244,70 | 246,70 | -0,12% | 418,00 |
| 23.12.2024 | 249,30 | 251,90 | 246,80 | 247,00 | -1,16% | 12.471,00 |
| 20.12.2024 | 248,10 | 250,80 | 245,30 | 249,90 | -0,12% | 410,00 |
| 19.12.2024 | 251,60 | 253,80 | 248,70 | 250,20 | -1,15% | 384,00 |
| 18.12.2024 | 256,10 | 257,00 | 252,40 | 253,10 | -0,78% | 196,00 |
| 17.12.2024 | 255,50 | 257,10 | 255,10 | 255,10 | -0,62% | 233,00 |
| 16.12.2024 | 259,90 | 260,10 | 256,70 | 256,70 | -1,00% | 564,00 |
| 13.12.2024 | 262,00 | 262,50 | 258,70 | 259,30 | -0,73% | 300,00 |
| 12.12.2024 | 259,60 | 261,20 | 258,70 | 261,20 | -0,23% | 307,00 |
| 11.12.2024 | 261,40 | 261,80 | 259,80 | 261,80 | 1,47% | 130,00 |
| 10.12.2024 | 259,30 | 261,20 | 258,00 | 258,00 | -0,73% | 263,00 |
| 09.12.2024 | 258,60 | 261,20 | 258,20 | 259,90 | 0,15% | 397,00 |
| 06.12.2024 | 260,80 | 261,50 | 259,20 | 259,50 | -0,27% | 231,00 |
| 05.12.2024 | 263,00 | 266,00 | 259,90 | 260,20 | -0,95% | 687,00 |
| 04.12.2024 | 264,00 | 264,00 | 261,80 | 262,70 | -0,08% | 469,00 |
| 03.12.2024 | 265,90 | 265,90 | 262,00 | 262,90 | -1,05% | 957,00 |
| 02.12.2024 | 263,10 | 266,20 | 263,10 | 265,70 | 0,80% | 548,00 |
| 29.11.2024 | 261,70 | 264,60 | 261,00 | 263,60 | -0,15% | 365,00 |
| 28.11.2024 | 261,30 | 264,00 | 261,30 | 264,00 | 0,92% | 134,00 |
| 27.11.2024 | 263,90 | 263,90 | 260,60 | 261,60 | -0,87% | 240,00 |
| 26.11.2024 | 262,90 | 263,90 | 260,80 | 263,90 | 0,34% | 941,00 |
| 25.11.2024 | 262,10 | 264,50 | 261,50 | 263,00 | 0,00% | 525,00 |
| 22.11.2024 | 258,40 | 263,00 | 258,40 | 263,00 | 2,06% | 1.383,00 |
| 21.11.2024 | 252,40 | 258,00 | 252,40 | 257,70 | 1,86% | 297,00 |
| 20.11.2024 | 252,00 | 254,40 | 252,00 | 253,00 | 0,28% | 701,00 |
| 19.11.2024 | 256,00 | 256,00 | 252,30 | 252,30 | -1,25% | 131,00 |
| 18.11.2024 | 256,30 | 256,70 | 254,20 | 255,50 | -0,23% | 482,00 |
| 15.11.2024 | 253,90 | 259,50 | 253,10 | 256,10 | -0,47% | 1.502,00 |
| 14.11.2024 | 257,80 | 260,00 | 256,40 | 257,30 | -0,27% | 406,00 |
| 13.11.2024 | 255,30 | 258,00 | 253,00 | 258,00 | 0,78% | 627,00 |
| 12.11.2024 | 258,30 | 258,90 | 256,00 | 256,00 | -0,66% | 363,00 |
| 11.11.2024 | 254,70 | 258,70 | 253,50 | 257,70 | 1,34% | 596,00 |
| 08.11.2024 | 252,80 | 256,80 | 252,80 | 254,30 | 0,24% | 621,00 |
| 07.11.2024 | 257,00 | 257,20 | 251,80 | 253,70 | -1,09% | 1.624,00 |
| 06.11.2024 | 244,40 | 259,30 | 244,40 | 256,50 | 4,95% | 1.624,00 |
| 05.11.2024 | 241,80 | 244,40 | 241,50 | 244,40 | 0,62% | 171,00 |
| 04.11.2024 | 242,20 | 242,90 | 240,00 | 242,90 | -0,04% | 991,00 |
| 01.11.2024 | 240,90 | 243,00 | 240,20 | 243,00 | 0,79% | 428,00 |
| 31.10.2024 | 241,80 | 244,70 | 241,10 | 241,10 | -0,54% | 760,00 |
| 30.10.2024 | 235,80 | 244,30 | 235,10 | 242,40 | 1,85% | 757,00 |
| 29.10.2024 | 238,10 | 238,40 | 235,80 | 238,00 | 0,04% | 251,00 |
| 28.10.2024 | 236,80 | 239,10 | 235,50 | 237,90 | 0,46% | 728,00 |
| 25.10.2024 | 236,50 | 237,80 | 235,50 | 236,80 | 0,13% | 246,00 |
| 24.10.2024 | 237,70 | 237,90 | 235,80 | 236,50 | -0,63% | 334,00 |
| 23.10.2024 | 238,00 | 239,50 | 237,00 | 238,00 | -0,04% | 168,00 |
| 22.10.2024 | 238,90 | 238,90 | 236,00 | 238,10 | -0,79% | 566,00 |
| 21.10.2024 | 241,00 | 241,00 | 238,40 | 240,00 | -0,25% | 168,00 |
| 18.10.2024 | 240,80 | 241,30 | 238,50 | 240,60 | 0,50% | 665,00 |
| 17.10.2024 | 240,90 | 241,70 | 239,40 | 239,40 | -0,21% | 497,00 |