211,550€
-0,82%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 214,75 | 214,75 | 209,95 | 210,80 | -1,17% | - |
| 24.04.2025 | 208,30 | 213,30 | 207,10 | 213,30 | 1,19% | 652,00 |
| 23.04.2025 | 210,20 | 215,20 | 208,50 | 210,80 | 2,03% | 866,00 |
| 22.04.2025 | 199,00 | 206,80 | 198,05 | 206,60 | 0,78% | 1.327,00 |
| 17.04.2025 | 204,40 | 205,40 | 203,40 | 205,00 | 1,99% | 160,00 |
| 16.04.2025 | 202,80 | 205,70 | 199,00 | 201,00 | -2,33% | 1.296,00 |
| 15.04.2025 | 205,80 | 207,70 | 205,20 | 205,80 | -0,10% | 1.260,00 |
| 14.04.2025 | 207,00 | 208,90 | 204,50 | 206,00 | -0,19% | 744,00 |
| 11.04.2025 | 203,90 | 206,60 | 197,70 | 206,40 | 1,08% | 778,00 |
| 10.04.2025 | 220,00 | 220,00 | 195,75 | 204,20 | -5,02% | 1.596,00 |
| 09.04.2025 | 197,00 | 215,00 | 195,95 | 215,00 | 9,30% | 1.511,00 |
| 08.04.2025 | 205,90 | 209,90 | 196,30 | 196,70 | -3,10% | 1.132,00 |
| 07.04.2025 | 200,00 | 208,80 | 196,75 | 203,00 | -2,54% | 2.603,00 |
| 04.04.2025 | 216,60 | 216,60 | 206,30 | 208,30 | -4,14% | 1.556,00 |
| 03.04.2025 | 225,10 | 225,30 | 217,30 | 217,30 | -6,34% | 1.298,00 |
| 02.04.2025 | 229,90 | 232,50 | 228,00 | 232,00 | 0,56% | 174,00 |
| 01.04.2025 | 229,40 | 231,00 | 227,90 | 230,70 | 0,65% | 668,00 |
| 31.03.2025 | 227,00 | 229,20 | 224,00 | 229,20 | 0,44% | 1.150,00 |
| 28.03.2025 | 233,50 | 233,90 | 227,00 | 228,20 | -1,98% | 513,00 |
| 27.03.2025 | 238,40 | 238,70 | 232,80 | 232,80 | -2,31% | 483,00 |
| 26.03.2025 | 236,50 | 238,30 | 235,60 | 238,30 | 0,76% | 368,00 |
| 25.03.2025 | 236,90 | 237,90 | 235,60 | 236,50 | 0,13% | 307,00 |
| 24.03.2025 | 233,70 | 236,80 | 232,00 | 236,20 | 1,59% | 623,00 |
| 21.03.2025 | 233,50 | 233,90 | 230,00 | 232,50 | -0,17% | 364,00 |
| 20.03.2025 | 235,30 | 236,90 | 232,90 | 232,90 | -1,10% | 442,00 |
| 19.03.2025 | 233,30 | 235,50 | 232,60 | 235,50 | 1,12% | 361,00 |
| 18.03.2025 | 234,00 | 235,50 | 232,70 | 232,90 | -0,47% | 594,00 |
| 17.03.2025 | 233,40 | 234,40 | 231,80 | 234,00 | 0,39% | 250,00 |
| 14.03.2025 | 232,80 | 233,40 | 229,70 | 233,10 | 0,73% | 1.686,00 |
| 13.03.2025 | 229,70 | 235,00 | 228,70 | 231,40 | -0,60% | 414,00 |
| 12.03.2025 | 234,40 | 237,10 | 228,20 | 232,80 | -0,34% | 1.090,00 |
| 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 |