Börse:
186,900€
0,30%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
186,900€
Ask:
186,900€
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 186,95 | 194,25 | 184,25 | 185,83 | -0,28% | - |
| 16.04.2021 | 184,40 | 186,35 | 184,40 | 186,35 | 0,76% | 115,00 |
| 15.04.2021 | 185,38 | 186,65 | 182,95 | 184,95 | -0,38% | - |
| 14.04.2021 | 184,70 | 185,80 | 184,70 | 185,65 | 0,76% | 37,00 |
| 13.04.2021 | 188,00 | 195,23 | 183,80 | 184,25 | -1,68% | - |
| 12.04.2021 | 186,50 | 187,75 | 186,50 | 187,40 | 0,51% | 2,00 |
| 09.04.2021 | 183,48 | 187,02 | 183,45 | 186,45 | 1,94% | - |
| 08.04.2021 | 185,30 | 185,50 | 182,70 | 182,90 | -1,48% | 190,00 |
| 07.04.2021 | 188,18 | 188,93 | 185,27 | 185,65 | -0,91% | - |
| 06.04.2021 | 189,15 | 191,00 | 187,35 | 187,35 | 0,16% | 106,00 |
| 01.04.2021 | 188,77 | 191,35 | 186,18 | 187,05 | -1,70% | - |
| 31.03.2021 | 191,16 | 191,94 | 190,28 | 190,28 | -0,97% | 10,00 |
| 30.03.2021 | 191,54 | 192,50 | 191,54 | 192,14 | -0,17% | 75,00 |
| 29.03.2021 | 192,38 | 192,48 | 191,54 | 192,46 | 0,47% | 60,00 |
| 26.03.2021 | 189,20 | 191,56 | 188,90 | 191,56 | 2,17% | 99,00 |
| 25.03.2021 | 186,68 | 187,50 | 184,88 | 187,50 | 0,02% | 15,00 |
| 24.03.2021 | 182,38 | 187,46 | 182,38 | 187,46 | 2,54% | 2,00 |
| 23.03.2021 | 183,66 | 185,17 | 170,90 | 182,82 | -0,21% | - |
| 22.03.2021 | 184,00 | 184,00 | 182,32 | 183,20 | -1,24% | 268,00 |
| 19.03.2021 | 185,44 | 186,56 | 185,44 | 185,50 | 0,21% | 300,00 |
| 18.03.2021 | 184,23 | 187,53 | 183,86 | 185,12 | 0,63% | - |
| 17.03.2021 | 182,76 | 184,50 | 182,76 | 183,96 | 0,39% | 387,00 |
| 16.03.2021 | 184,63 | 210,78 | 168,96 | 183,24 | 0,97% | - |
| 15.03.2021 | 180,70 | 183,00 | 180,70 | 181,48 | 0,43% | 101,00 |
| 12.03.2021 | 178,26 | 181,92 | 178,26 | 180,70 | 1,78% | 7,00 |
| 11.03.2021 | 179,94 | 179,94 | 177,54 | 177,54 | -0,74% | 9,00 |
| 10.03.2021 | 178,08 | 178,88 | 178,08 | 178,86 | 0,42% | 809,00 |
| 09.03.2021 | 180,22 | 180,22 | 178,12 | 178,12 | -1,99% | 15,00 |
| 08.03.2021 | 176,55 | 182,44 | 172,92 | 181,74 | 6,07% | - |
| 05.03.2021 | 170,86 | 171,34 | 169,94 | 171,34 | -0,33% | 261,00 |
| 04.03.2021 | 171,56 | 172,40 | 171,54 | 171,90 | 0,15% | 330,00 |
| 03.03.2021 | 171,62 | 173,87 | 165,46 | 171,64 | 0,39% | - |
| 02.03.2021 | 171,34 | 172,27 | 170,04 | 170,98 | 0,11% | - |
| 01.03.2021 | 168,52 | 173,50 | 168,52 | 170,80 | 2,10% | 85,00 |
| 26.02.2021 | 165,74 | 167,28 | 165,74 | 167,28 | 0,84% | 213,00 |
| 25.02.2021 | 167,61 | 168,17 | 163,20 | 165,88 | -0,50% | - |
| 24.02.2021 | 165,10 | 167,52 | 165,10 | 166,72 | -0,02% | 678,00 |
| 23.02.2021 | 165,77 | 167,23 | 164,72 | 166,76 | 0,57% | - |
| 22.02.2021 | 165,92 | 166,16 | 165,30 | 165,82 | -0,71% | 86,00 |
| 19.02.2021 | 164,28 | 167,00 | 164,08 | 167,00 | 2,43% | 226,00 |
| 18.02.2021 | 163,98 | 165,00 | 163,04 | 163,04 | -0,12% | 5,00 |
| 17.02.2021 | 164,62 | 167,00 | 163,04 | 163,24 | -3,69% | 341,00 |
| 16.02.2021 | 168,28 | 169,50 | 167,70 | 169,50 | 0,31% | 228,00 |
| 15.02.2021 | 168,00 | 169,50 | 168,00 | 168,98 | 3,29% | 925,00 |
| 12.02.2021 | 166,00 | 168,00 | 163,60 | 163,60 | -1,27% | 320,00 |
| 11.02.2021 | 168,98 | 170,68 | 165,70 | 165,70 | -1,81% | 965,00 |
| 10.02.2021 | 167,98 | 171,78 | 166,38 | 168,76 | 0,87% | - |
| 09.02.2021 | 168,68 | 168,68 | 167,30 | 167,30 | -1,38% | 60,00 |
| 08.02.2021 | 168,00 | 169,64 | 168,00 | 169,64 | 1,31% | 55,00 |
| 05.02.2021 | 164,00 | 167,44 | 162,52 | 167,44 | 1,42% | 40,00 |
| 04.02.2021 | 163,86 | 165,10 | 163,86 | 165,10 | 0,24% | - |
| 03.02.2021 | 164,70 | 164,88 | 164,36 | 164,70 | 0,13% | 20,00 |
| 02.02.2021 | 161,36 | 164,90 | 161,36 | 164,48 | 2,83% | - |
| 01.02.2021 | 160,02 | 161,90 | 159,96 | 159,96 | -0,68% | 55,00 |
| 29.01.2021 | 161,06 | 161,06 | 161,06 | 161,06 | -1,26% | - |
| 28.01.2021 | 160,12 | 165,52 | 160,12 | 163,12 | 0,99% | 3,00 |
| 27.01.2021 | 163,42 | 163,42 | 160,16 | 161,52 | -3,43% | 19,00 |
| 26.01.2021 | 165,22 | 167,26 | 165,22 | 167,26 | 0,44% | - |
| 25.01.2021 | 168,50 | 168,50 | 166,52 | 166,52 | 0,81% | 61,00 |
| 22.01.2021 | 166,12 | 168,50 | 165,06 | 165,18 | -1,37% | 26,00 |
| 21.01.2021 | 168,50 | 171,94 | 167,48 | 167,48 | -0,55% | 132,00 |
| 20.01.2021 | 167,80 | 168,40 | 167,80 | 168,40 | -1,39% | - |
| 19.01.2021 | 171,00 | 171,00 | 170,78 | 170,78 | 0,68% | 500,00 |
| 18.01.2021 | 167,46 | 169,62 | 167,46 | 169,62 | 1,11% | 95,00 |
| 15.01.2021 | 168,02 | 168,02 | 167,02 | 167,76 | -1,19% | - |
| 14.01.2021 | 170,38 | 171,52 | 169,68 | 169,78 | -0,73% | 520,00 |
| 13.01.2021 | 170,90 | 171,06 | 170,28 | 171,02 | -1,32% | - |
| 12.01.2021 | 170,44 | 173,30 | 170,44 | 173,30 | 0,77% | 35,00 |
| 11.01.2021 | 171,00 | 172,02 | 171,00 | 171,98 | 0,33% | 500,00 |
| 08.01.2021 | 170,82 | 173,50 | 170,82 | 171,42 | 0,22% | 3,00 |
| 07.01.2021 | 170,10 | 171,04 | 170,10 | 171,04 | 3,76% | - |
| 06.01.2021 | 165,16 | 165,16 | 164,26 | 164,84 | -1,23% | - |
| 05.01.2021 | 164,94 | 166,90 | 164,56 | 166,90 | -0,81% | 7,00 |
| 04.01.2021 | 168,12 | 168,26 | 168,12 | 168,26 | 3,98% | - |
| 30.12.2020 | 161,82 | 161,82 | 161,82 | 161,82 | -2,76% | - |
| 29.12.2020 | 166,42 | 166,42 | 166,42 | 166,42 | 0,67% | - |
| 28.12.2020 | 165,02 | 168,82 | 165,02 | 165,32 | -0,72% | 15,00 |
| 23.12.2020 | 165,14 | 168,12 | 165,14 | 166,52 | -0,55% | 615,00 |
| 22.12.2020 | 165,24 | 167,44 | 165,24 | 167,44 | 1,58% | 610,00 |
| 21.12.2020 | 166,36 | 167,78 | 162,36 | 164,84 | -0,43% | 795,00 |
| 18.12.2020 | 167,06 | 169,24 | 165,56 | 165,56 | -1,42% | 15,00 |
| 17.12.2020 | 166,32 | 167,94 | 166,32 | 167,94 | 0,18% | 10,00 |
| 16.12.2020 | 167,22 | 167,64 | 165,48 | 167,64 | -0,02% | - |
| 15.12.2020 | 164,64 | 167,68 | 164,64 | 167,68 | 1,00% | 522,00 |
| 14.12.2020 | 168,60 | 168,60 | 166,02 | 166,02 | -0,72% | - |
| 11.12.2020 | 166,02 | 167,22 | 166,02 | 167,22 | -0,61% | - |
| 10.12.2020 | 170,04 | 170,32 | 168,24 | 168,24 | -1,99% | 100,00 |
| 09.12.2020 | 169,78 | 171,66 | 169,78 | 171,66 | 2,66% | 150,00 |
| 08.12.2020 | 166,00 | 167,22 | 166,00 | 167,22 | 0,13% | 30,00 |
| 07.12.2020 | 167,84 | 168,76 | 167,00 | 167,00 | -1,29% | 27,00 |
| 04.12.2020 | 166,86 | 169,44 | 166,80 | 169,18 | 1,02% | - |
| 03.12.2020 | 168,26 | 169,82 | 167,48 | 167,48 | -1,44% | 30,00 |
| 02.12.2020 | 174,00 | 174,20 | 169,92 | 169,92 | -3,49% | 64,00 |
| 01.12.2020 | 176,92 | 176,92 | 175,52 | 176,06 | 0,88% | 10,00 |
| 30.11.2020 | 177,00 | 177,00 | 174,52 | 174,52 | -2,37% | - |
| 27.11.2020 | 178,52 | 179,58 | 178,52 | 178,76 | -0,96% | - |
| 26.11.2020 | 176,10 | 180,50 | 176,10 | 180,50 | 2,14% | 307,00 |
| 25.11.2020 | 178,52 | 179,00 | 176,72 | 176,72 | -0,80% | - |
| 24.11.2020 | 176,80 | 180,32 | 176,80 | 178,14 | 1,35% | 138,00 |
| 23.11.2020 | 172,28 | 175,76 | 172,28 | 175,76 | 2,51% | 141,00 |