221,900€
0,05%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 221,65 | 221,95 | 221,05 | 221,65 | -0,07% | - |
| 01.10.2025 | 220,10 | 221,90 | 218,40 | 221,80 | 0,50% | 338,00 |
| 30.09.2025 | 220,50 | 223,80 | 220,00 | 220,70 | -0,99% | 417,00 |
| 29.09.2025 | 223,50 | 228,00 | 222,10 | 222,90 | -0,31% | 1.491,00 |
| 26.09.2025 | 221,60 | 223,60 | 220,30 | 223,60 | 0,99% | 92,00 |
| 25.09.2025 | 221,60 | 222,50 | 220,40 | 221,40 | 0,05% | 397,00 |
| 24.09.2025 | 221,00 | 223,00 | 220,30 | 221,30 | 0,18% | 473,00 |
| 23.09.2025 | 221,10 | 223,40 | 220,20 | 220,90 | -0,72% | 481,00 |
| 22.09.2025 | 222,80 | 222,90 | 221,50 | 222,50 | -0,49% | 601,00 |
| 19.09.2025 | 224,10 | 225,30 | 222,30 | 223,60 | 0,27% | 301,00 |
| 18.09.2025 | 222,50 | 224,90 | 222,50 | 223,00 | -0,22% | 479,00 |
| 17.09.2025 | 221,30 | 223,50 | 220,40 | 223,50 | 1,18% | 104,00 |
| 16.09.2025 | 224,70 | 224,70 | 220,70 | 220,90 | -1,47% | 1.028,00 |
| 15.09.2025 | 225,10 | 225,50 | 223,40 | 224,20 | -0,44% | 197,00 |
| 12.09.2025 | 226,90 | 227,70 | 224,10 | 225,20 | -0,53% | 337,00 |
| 11.09.2025 | 224,40 | 227,20 | 224,40 | 226,40 | 0,85% | 326,00 |
| 10.09.2025 | 225,00 | 225,70 | 223,70 | 224,50 | 0,45% | 826,00 |
| 09.09.2025 | 227,10 | 227,10 | 223,20 | 223,50 | -0,84% | 318,00 |
| 08.09.2025 | 226,90 | 227,90 | 224,20 | 225,40 | -0,13% | 323,00 |
| 05.09.2025 | 228,20 | 228,20 | 225,70 | 225,70 | -0,97% | 242,00 |
| 04.09.2025 | 223,80 | 227,90 | 223,80 | 227,90 | 1,92% | 132,00 |
| 03.09.2025 | 225,10 | 225,90 | 223,00 | 223,60 | -0,80% | 267,00 |
| 02.09.2025 | 226,00 | 226,30 | 223,80 | 225,40 | -0,09% | 370,00 |
| 01.09.2025 | 226,30 | 226,60 | 225,10 | 225,60 | -0,53% | 295,00 |
| 29.08.2025 | 227,00 | 228,90 | 226,00 | 226,80 | 0,00% | 1.404,00 |
| 28.08.2025 | 229,00 | 230,10 | 225,70 | 226,80 | -1,00% | 475,00 |
| 27.08.2025 | 228,70 | 231,00 | 228,70 | 229,10 | 0,13% | 226,00 |
| 26.08.2025 | 228,80 | 230,00 | 228,20 | 228,80 | -0,65% | 310,00 |
| 25.08.2025 | 229,90 | 230,90 | 228,60 | 230,30 | 0,39% | 370,00 |
| 22.08.2025 | 224,70 | 230,00 | 224,40 | 229,40 | 1,59% | 276,00 |
| 21.08.2025 | 225,00 | 225,80 | 224,30 | 225,80 | 0,13% | 118,00 |
| 20.08.2025 | 226,40 | 226,90 | 225,10 | 225,50 | -0,04% | 335,00 |
| 19.08.2025 | 222,50 | 226,40 | 221,30 | 225,60 | 1,39% | 421,00 |
| 18.08.2025 | 222,20 | 223,00 | 220,70 | 222,50 | -0,18% | 320,00 |
| 15.08.2025 | 225,80 | 226,00 | 222,60 | 222,90 | -1,55% | 245,00 |
| 14.08.2025 | 224,50 | 227,50 | 224,50 | 226,40 | -0,70% | 86,00 |
| 13.08.2025 | 223,30 | 228,30 | 222,10 | 228,00 | 2,20% | 748,00 |
| 12.08.2025 | 220,90 | 223,10 | 220,90 | 223,10 | 0,41% | 142,00 |
| 11.08.2025 | 219,90 | 222,20 | 219,90 | 222,20 | 0,50% | 178,00 |
| 08.08.2025 | 221,30 | 222,10 | 220,70 | 221,10 | 0,18% | 124,00 |
| 07.08.2025 | 220,60 | 223,40 | 220,30 | 220,70 | -0,36% | 231,00 |
| 06.08.2025 | 221,20 | 223,00 | 219,70 | 221,50 | 0,05% | 300,00 |
| 05.08.2025 | 219,50 | 222,30 | 219,40 | 221,40 | 0,64% | 641,00 |
| 04.08.2025 | 219,00 | 220,70 | 218,00 | 220,00 | 1,10% | 809,00 |
| 01.08.2025 | 223,00 | 223,10 | 216,30 | 217,60 | -3,29% | 691,00 |
| 31.07.2025 | 221,70 | 225,00 | 218,40 | 225,00 | 1,58% | 165,00 |
| 30.07.2025 | 224,50 | 226,50 | 219,70 | 221,50 | -0,45% | 868,00 |
| 29.07.2025 | 225,20 | 225,90 | 222,50 | 222,50 | -0,67% | 396,00 |
| 28.07.2025 | 224,40 | 225,60 | 223,60 | 224,00 | 0,27% | 312,00 |
| 25.07.2025 | 223,50 | 224,10 | 222,40 | 223,40 | 0,09% | 344,00 |
| 24.07.2025 | 223,30 | 223,30 | 222,80 | 223,20 | -0,22% | 261,00 |
| 23.07.2025 | 222,70 | 225,20 | 222,00 | 223,70 | 0,95% | 386,00 |
| 22.07.2025 | 218,20 | 221,60 | 216,70 | 221,60 | 1,65% | 213,00 |
| 21.07.2025 | 219,90 | 220,30 | 218,00 | 218,00 | -0,09% | 290,00 |
| 18.07.2025 | 222,00 | 222,80 | 218,20 | 218,20 | -1,76% | 477,00 |
| 17.07.2025 | 221,50 | 223,70 | 221,00 | 222,10 | 1,79% | 443,00 |
| 16.07.2025 | 220,10 | 222,40 | 218,20 | 218,20 | -1,18% | 470,00 |
| 15.07.2025 | 221,70 | 223,00 | 220,80 | 220,80 | 0,23% | 503,00 |
| 14.07.2025 | 222,00 | 222,00 | 220,00 | 220,30 | -0,72% | 222,00 |
| 11.07.2025 | 224,30 | 224,30 | 221,20 | 221,90 | -1,51% | 379,00 |
| 10.07.2025 | 221,20 | 226,90 | 220,70 | 225,30 | 1,72% | 610,00 |
| 09.07.2025 | 220,50 | 222,20 | 219,10 | 221,50 | 0,64% | 459,00 |
| 08.07.2025 | 216,40 | 220,10 | 216,40 | 220,10 | 1,15% | 172,00 |
| 07.07.2025 | 218,80 | 221,00 | 217,20 | 217,60 | -0,27% | 433,00 |
| 04.07.2025 | 217,60 | 218,40 | 217,10 | 218,20 | -0,37% | 255,00 |
| 03.07.2025 | 217,90 | 219,80 | 216,90 | 219,00 | 0,88% | 440,00 |
| 02.07.2025 | 217,50 | 217,50 | 215,90 | 217,10 | -0,14% | 166,00 |
| 01.07.2025 | 209,50 | 217,40 | 208,70 | 217,40 | 3,97% | 506,00 |
| 30.06.2025 | 210,50 | 213,10 | 209,10 | 209,10 | -1,09% | 2.052,00 |
| 27.06.2025 | 211,70 | 212,50 | 210,10 | 211,40 | 0,62% | 221,00 |
| 26.06.2025 | 210,30 | 210,90 | 209,60 | 210,10 | -0,33% | 667,00 |
| 25.06.2025 | 212,60 | 212,80 | 210,10 | 210,80 | 0,24% | 1.158,00 |
| 24.06.2025 | 212,50 | 212,50 | 210,30 | 210,30 | 0,91% | 578,00 |
| 23.06.2025 | 208,40 | 211,10 | 208,40 | 208,40 | 0,19% | 431,00 |
| 20.06.2025 | 209,70 | 211,00 | 207,80 | 208,00 | 0,19% | 541,00 |
| 19.06.2025 | 209,60 | 209,90 | 207,60 | 207,60 | -1,66% | 212,00 |
| 18.06.2025 | 209,60 | 211,10 | 209,60 | 211,10 | -0,33% | 183,00 |
| 17.06.2025 | 209,50 | 211,80 | 209,50 | 211,80 | 0,62% | 74,00 |
| 16.06.2025 | 209,90 | 211,30 | 208,90 | 210,50 | -0,52% | 420,00 |
| 13.06.2025 | 210,80 | 212,20 | 207,00 | 211,60 | -0,24% | 641,00 |
| 12.06.2025 | 214,00 | 214,90 | 210,50 | 212,10 | -1,35% | 446,00 |
| 11.06.2025 | 217,10 | 219,20 | 215,00 | 215,00 | -1,24% | 631,00 |
| 10.06.2025 | 215,90 | 217,70 | 215,60 | 217,70 | 0,23% | 471,00 |
| 09.06.2025 | 217,20 | 218,70 | 216,30 | 217,20 | 0,00% | 180,00 |
| 06.06.2025 | 215,40 | 219,00 | 215,40 | 217,20 | 0,60% | 839,00 |
| 05.06.2025 | 215,40 | 216,80 | 214,10 | 215,90 | -0,51% | 188,00 |
| 04.06.2025 | 215,10 | 217,00 | 214,50 | 217,00 | 0,84% | 766,00 |
| 03.06.2025 | 211,90 | 215,20 | 210,80 | 215,20 | 1,37% | 471,00 |
| 02.06.2025 | 215,00 | 215,10 | 210,40 | 212,30 | -1,44% | 516,00 |
| 30.05.2025 | 216,30 | 217,50 | 214,50 | 215,40 | 0,37% | 327,00 |
| 29.05.2025 | 217,20 | 217,20 | 214,60 | 214,60 | -1,20% | 183,00 |
| 28.05.2025 | 217,60 | 218,20 | 215,90 | 217,20 | -0,23% | 436,00 |
| 27.05.2025 | 215,30 | 217,70 | 215,10 | 217,70 | 0,93% | 127,00 |
| 26.05.2025 | 213,60 | 215,70 | 213,60 | 215,70 | 0,84% | 409,00 |
| 23.05.2025 | 216,10 | 216,80 | 212,70 | 213,90 | -0,88% | 209,00 |
| 22.05.2025 | 216,50 | 216,50 | 214,90 | 215,80 | -0,09% | 114,00 |
| 21.05.2025 | 218,50 | 220,00 | 216,00 | 216,00 | -2,61% | 380,00 |
| 20.05.2025 | 222,80 | 224,30 | 221,80 | 221,80 | -1,38% | 535,00 |
| 19.05.2025 | 222,90 | 224,90 | 220,90 | 224,90 | -0,13% | 448,00 |
| 16.05.2025 | 220,40 | 225,30 | 220,40 | 225,20 | 1,81% | 156,00 |