212,850€
-1,41%
Echtzeit-Aktienkurs Illinois Tool Works
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 216,40 | 216,60 | 211,90 | 214,30 | -0,74% | 285,00 |
| 26.11.2025 | 213,80 | 216,50 | 213,40 | 215,90 | 0,42% | 71,00 |
| 25.11.2025 | 211,20 | 215,00 | 208,60 | 215,00 | 1,46% | 626,00 |
| 24.11.2025 | 217,90 | 217,90 | 211,90 | 211,90 | -1,44% | 186,00 |
| 21.11.2025 | 208,60 | 215,10 | 208,60 | 215,00 | 3,12% | 852,00 |
| 20.11.2025 | 210,50 | 213,60 | 207,70 | 208,50 | -0,48% | 869,00 |
| 19.11.2025 | 208,60 | 210,80 | 207,70 | 209,50 | 0,00% | 679,00 |
| 18.11.2025 | 208,10 | 211,70 | 207,00 | 209,50 | 0,34% | 316,00 |
| 17.11.2025 | 212,70 | 213,00 | 208,80 | 208,80 | -0,48% | 286,00 |
| 14.11.2025 | 209,60 | 212,50 | 209,20 | 209,80 | -0,33% | 170,00 |
| 13.11.2025 | 213,20 | 213,20 | 210,50 | 210,50 | -1,54% | 152,00 |
| 12.11.2025 | 213,70 | 213,80 | 210,60 | 213,80 | 0,75% | 4.869,00 |
| 11.11.2025 | 212,40 | 214,10 | 210,30 | 212,20 | 0,33% | 530,00 |
| 10.11.2025 | 215,30 | 215,50 | 209,70 | 211,50 | 0,24% | 623,00 |
| 07.11.2025 | 213,60 | 213,70 | 209,10 | 211,00 | -0,24% | 214,00 |
| 06.11.2025 | 212,90 | 213,50 | 210,90 | 211,50 | -0,84% | 411,00 |
| 05.11.2025 | 211,40 | 214,40 | 209,30 | 213,30 | 0,52% | 1.294,00 |
| 04.11.2025 | 211,20 | 212,20 | 207,10 | 212,20 | 0,86% | 358,00 |
| 03.11.2025 | 213,30 | 214,20 | 209,50 | 210,40 | -0,61% | 764,00 |
| 31.10.2025 | 210,60 | 211,70 | 210,00 | 211,70 | 0,62% | 475,00 |
| 30.10.2025 | 209,00 | 213,50 | 208,10 | 210,40 | 0,67% | 1.279,00 |
| 29.10.2025 | 212,40 | 212,50 | 209,00 | 209,00 | -1,46% | 1.185,00 |
| 28.10.2025 | 212,70 | 214,40 | 211,10 | 212,10 | 0,05% | 321,00 |
| 27.10.2025 | 214,70 | 215,40 | 210,30 | 212,00 | 0,00% | 561,00 |
| 24.10.2025 | 223,90 | 224,90 | 209,10 | 212,00 | -4,50% | 1.121,00 |
| 23.10.2025 | 219,90 | 222,00 | 216,70 | 222,00 | 1,09% | 757,00 |
| 22.10.2025 | 220,40 | 222,00 | 219,60 | 219,60 | -0,77% | 328,00 |
| 21.10.2025 | 215,30 | 221,90 | 215,30 | 221,30 | 2,31% | 410,00 |
| 20.10.2025 | 215,90 | 217,00 | 212,90 | 216,30 | 1,84% | 619,00 |
| 17.10.2025 | 210,00 | 213,10 | 210,00 | 212,40 | 0,52% | 292,00 |
| 16.10.2025 | 211,40 | 214,50 | 210,10 | 211,30 | -1,12% | 292,00 |
| 15.10.2025 | 215,70 | 218,10 | 211,60 | 213,70 | -0,14% | 817,00 |
| 14.10.2025 | 211,40 | 214,50 | 210,10 | 214,00 | 0,94% | 961,00 |
| 13.10.2025 | 212,00 | 214,80 | 211,40 | 212,00 | 0,38% | 531,00 |
| 10.10.2025 | 214,40 | 216,20 | 211,00 | 211,20 | -1,77% | 2.076,00 |
| 09.10.2025 | 216,60 | 219,30 | 214,40 | 215,00 | -1,56% | 249,00 |
| 08.10.2025 | 221,50 | 221,50 | 218,20 | 218,40 | -0,77% | 806,00 |
| 07.10.2025 | 220,10 | 222,70 | 219,50 | 220,10 | -0,41% | 731,00 |
| 06.10.2025 | 224,10 | 224,90 | 220,00 | 221,00 | -0,94% | 521,00 |
| 03.10.2025 | 221,50 | 224,40 | 219,00 | 223,10 | 0,22% | 256,00 |
| 02.10.2025 | 223,20 | 223,50 | 220,10 | 222,60 | 0,36% | 321,00 |
| 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 |