Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 201,82 | 204,48 | 200,29 | 202,16 | -0,30% | - |
| 25.02.2021 | 203,75 | 205,63 | 0,00 | 202,77 | -0,31% | - |
| 24.02.2021 | 202,16 | 203,60 | 201,98 | 203,41 | 0,93% | - |
| 23.02.2021 | 201,33 | 202,95 | 200,61 | 201,54 | 0,28% | - |
| 22.02.2021 | 199,62 | 201,75 | 199,62 | 200,98 | -0,23% | - |
| 19.02.2021 | 201,93 | 203,05 | 201,33 | 201,45 | 1,11% | - |
| 18.02.2021 | 197,48 | 199,65 | 196,66 | 199,23 | 0,50% | - |
| 17.02.2021 | 197,59 | 198,59 | 196,41 | 198,23 | -0,36% | - |
| 16.02.2021 | 200,23 | 200,33 | 197,87 | 198,95 | -1,03% | - |
| 12.02.2021 | 199,07 | 201,38 | 197,34 | 201,01 | 0,08% | - |
| 11.02.2021 | 202,13 | 202,15 | 198,68 | 200,84 | -2,00% | - |
| 10.02.2021 | 204,77 | 205,32 | 202,98 | 204,95 | 0,80% | - |
| 09.02.2021 | 202,76 | 204,40 | 201,91 | 203,32 | -0,43% | - |
| 08.02.2021 | 204,69 | 204,77 | 202,73 | 204,19 | 0,99% | - |
| 05.02.2021 | 199,27 | 202,38 | 199,27 | 202,19 | 2,50% | - |
| 04.02.2021 | 197,28 | 197,34 | 197,01 | 197,25 | -0,15% | - |
| 03.02.2021 | 196,63 | 198,37 | 196,07 | 197,54 | -0,33% | - |
| 02.02.2021 | 198,11 | 198,20 | 198,11 | 198,20 | 1,61% | - |
| 01.02.2021 | 194,38 | 195,26 | 193,19 | 195,05 | 0,35% | - |
| 29.01.2021 | 194,38 | 194,38 | 194,34 | 194,37 | -1,62% | - |
| 28.01.2021 | 198,94 | 201,24 | 196,89 | 197,58 | 1,34% | - |
| 27.01.2021 | 194,87 | 194,97 | 194,87 | 194,97 | -2,38% | - |
| 26.01.2021 | 200,38 | 201,11 | 199,11 | 199,72 | -1,30% | - |
| 25.01.2021 | 0,00 | 202,47 | 0,00 | 202,36 | -0,74% | - |
| 22.01.2021 | 201,18 | 204,19 | 201,16 | 203,87 | 0,01% | - |
| 21.01.2021 | 204,66 | 205,25 | 202,80 | 203,85 | -0,64% | - |
| 20.01.2021 | 204,27 | 205,29 | 202,93 | 205,16 | 0,13% | - |
| 19.01.2021 | 207,20 | 207,92 | 204,09 | 204,90 | 0,99% | - |
| 15.01.2021 | 200,99 | 204,11 | 200,29 | 202,88 | -1,22% | - |
| 14.01.2021 | 206,15 | 207,70 | 205,13 | 205,38 | -0,95% | - |
| 13.01.2021 | 208,52 | 208,69 | 207,05 | 207,36 | -1,03% | - |
| 12.01.2021 | 209,56 | 209,56 | 209,51 | 209,51 | 0,75% | - |
| 11.01.2021 | 208,78 | 210,00 | 207,87 | 207,96 | -0,50% | - |
| 08.01.2021 | 208,54 | 209,21 | 205,33 | 209,00 | -0,08% | - |
| 07.01.2021 | 209,16 | 209,16 | 209,16 | 209,16 | -0,04% | - |
| 06.01.2021 | 207,22 | 211,88 | 0,00 | 209,25 | 2,66% | - |
| 05.01.2021 | 203,85 | 203,85 | 203,83 | 203,83 | 0,37% | - |
| 04.01.2021 | 206,84 | 206,86 | 201,45 | 203,07 | -0,32% | - |
| 31.12.2020 | 201,96 | 203,95 | 201,19 | 203,73 | 0,81% | - |
| 30.12.2020 | 201,92 | 202,76 | 200,46 | 202,10 | 0,74% | - |
| 29.12.2020 | 201,83 | 202,21 | 198,77 | 200,61 | -0,90% | - |
| 28.12.2020 | 204,91 | 205,26 | 201,90 | 202,43 | -0,02% | - |
| 24.12.2020 | 201,69 | 208,19 | 201,27 | 202,48 | -0,01% | - |
| 23.12.2020 | 202,61 | 203,69 | 202,20 | 202,50 | 0,05% | - |
| 22.12.2020 | 202,98 | 203,85 | 201,67 | 202,41 | -0,51% | - |
| 21.12.2020 | 199,16 | 204,50 | 198,93 | 203,44 | -0,71% | - |
| 18.12.2020 | 203,24 | 205,48 | 201,71 | 204,88 | -0,60% | - |
| 17.12.2020 | 205,26 | 206,82 | 204,32 | 206,12 | 0,94% | - |
| 16.12.2020 | 204,16 | 204,74 | 202,90 | 204,19 | 0,24% | - |
| 15.12.2020 | 201,72 | 204,59 | 201,21 | 203,71 | 2,53% | - |
| 14.12.2020 | 200,11 | 200,11 | 183,13 | 198,69 | -2,55% | - |
| 11.12.2020 | 203,13 | 235,85 | 202,33 | 203,88 | 0,10% | - |
| 10.12.2020 | 204,09 | 263,93 | 0,00 | 203,69 | -1,95% | - |
| 09.12.2020 | 206,84 | 207,76 | 206,00 | 207,74 | 1,75% | - |
| 08.12.2020 | 205,17 | 208,64 | 204,16 | 204,16 | -0,02% | - |
| 07.12.2020 | 204,44 | 206,65 | 0,00 | 204,20 | 0,11% | - |
| 04.12.2020 | 205,02 | 205,16 | 198,30 | 203,98 | 1,04% | - |
| 03.12.2020 | 203,32 | 203,32 | 185,02 | 201,89 | -1,69% | - |
| 02.12.2020 | 209,88 | 209,93 | 198,27 | 205,36 | -2,23% | - |
| 01.12.2020 | 210,04 | 210,04 | 210,04 | 210,04 | -0,17% | - |
| 30.11.2020 | 209,38 | 211,08 | 208,05 | 210,39 | -0,37% | - |
| 27.11.2020 | 212,02 | 212,80 | 208,62 | 211,16 | 0,01% | - |
| 25.11.2020 | 211,97 | 212,28 | 210,76 | 211,13 | -0,77% | - |
| 24.11.2020 | 212,63 | 213,66 | 211,86 | 212,77 | 1,91% | - |
| 23.11.2020 | 208,78 | 208,78 | 208,78 | 208,78 | 2,43% | - |
| 20.11.2020 | 204,68 | 205,65 | 203,50 | 203,84 | -1,49% | - |
| 19.11.2020 | 204,69 | 207,45 | 203,16 | 206,91 | 0,36% | - |
| 18.11.2020 | 211,43 | 211,55 | 206,02 | 206,16 | -1,73% | - |
| 17.11.2020 | 208,57 | 211,36 | 0,00 | 209,80 | -0,66% | - |
| 16.11.2020 | 212,54 | 212,96 | 209,20 | 211,19 | -0,11% | - |
| 13.11.2020 | 211,88 | 211,88 | 209,90 | 211,43 | 0,98% | - |
| 12.11.2020 | 211,71 | 212,32 | 208,03 | 209,37 | -2,07% | - |
| 11.11.2020 | 213,84 | 213,88 | 213,75 | 213,80 | -1,61% | - |
| 10.11.2020 | 217,19 | 217,29 | 217,19 | 217,29 | 1,73% | - |
| 09.11.2020 | 0,00 | 220,18 | 0,00 | 213,60 | 1,94% | - |
| 06.11.2020 | 209,63 | 210,54 | 207,83 | 209,54 | 0,37% | - |
| 05.11.2020 | 207,29 | 210,36 | 207,27 | 208,77 | 3,04% | - |
| 04.11.2020 | 205,13 | 208,46 | 202,57 | 202,62 | -2,87% | - |
| 03.11.2020 | 206,05 | 209,58 | 205,67 | 208,60 | 3,44% | - |
| 02.11.2020 | 0,00 | 202,30 | 0,00 | 201,66 | 3,24% | - |
| 30.10.2020 | 196,66 | 197,79 | 193,44 | 195,35 | -0,91% | - |
| 29.10.2020 | 194,00 | 201,45 | 193,91 | 197,15 | 2,42% | - |
| 28.10.2020 | 195,67 | 197,22 | 192,34 | 192,49 | -3,06% | - |
| 27.10.2020 | 198,57 | 198,57 | 198,54 | 198,57 | -0,68% | - |
| 26.10.2020 | 201,18 | 201,90 | 197,60 | 199,94 | -3,25% | - |
| 23.10.2020 | 204,10 | 206,85 | 202,36 | 206,66 | 2,41% | - |
| 22.10.2020 | 203,24 | 204,26 | 201,57 | 201,80 | -0,42% | - |
| 21.10.2020 | 205,87 | 206,35 | 202,66 | 202,66 | -0,41% | - |
| 20.10.2020 | 204,93 | 206,62 | 203,30 | 203,50 | 0,51% | - |
| 19.10.2020 | 206,12 | 206,74 | 0,00 | 202,46 | -2,06% | - |
| 16.10.2020 | 205,85 | 207,76 | 205,60 | 206,72 | 1,46% | - |
| 15.10.2020 | 202,74 | 204,23 | 201,41 | 203,75 | 0,29% | - |
| 14.10.2020 | 205,50 | 206,02 | 203,07 | 203,16 | -0,02% | - |
| 13.10.2020 | 203,58 | 204,24 | 201,92 | 203,19 | -0,39% | - |
| 12.10.2020 | 206,16 | 206,21 | 203,77 | 203,99 | -0,81% | - |
| 09.10.2020 | 204,25 | 206,77 | 204,02 | 205,66 | 2,26% | - |
| 08.10.2020 | 199,29 | 201,24 | 197,63 | 201,12 | 0,65% | - |
| 07.10.2020 | 199,75 | 200,22 | 197,37 | 199,83 | 1,66% | - |
| 06.10.2020 | 197,69 | 201,23 | 195,81 | 196,56 | -0,60% | - |
| 05.10.2020 | 0,00 | 198,22 | 0,00 | 197,74 | 3,19% | - |