248,646$
-0,36%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 250,71 | 250,74 | 247,98 | 248,65 | -0,36% | - |
| 17.04.2024 | 252,74 | 252,85 | 249,03 | 249,54 | -0,66% | 845.250,00 |
| 16.04.2024 | 253,86 | 254,32 | 250,81 | 251,21 | -1,03% | 1.032.092,00 |
| 15.04.2024 | 256,48 | 257,58 | 253,39 | 253,83 | 0,13% | 2.036.390,00 |
| 12.04.2024 | 255,70 | 256,31 | 251,95 | 253,51 | -1,62% | 1.132.453,00 |
| 11.04.2024 | 258,96 | 260,75 | 257,24 | 257,68 | -0,62% | 1.104.342,00 |
| 10.04.2024 | 260,42 | 261,30 | 257,71 | 259,29 | -1,25% | 761.841,00 |
| 09.04.2024 | 262,53 | 264,41 | 259,89 | 262,58 | 0,21% | 917.179,00 |
| 08.04.2024 | 263,78 | 264,71 | 261,80 | 262,04 | -0,34% | 771.789,00 |
| 05.04.2024 | 263,12 | 264,26 | 262,03 | 262,94 | 0,44% | 908.509,00 |
| 04.04.2024 | 266,61 | 268,04 | 261,55 | 261,78 | -0,92% | 1.064.065,00 |
| 03.04.2024 | 263,54 | 264,88 | 263,33 | 264,21 | 0,11% | 856.664,00 |
| 02.04.2024 | 266,10 | 266,56 | 263,59 | 263,93 | -0,49% | 906.686,00 |
| 01.04.2024 | 268,13 | 268,59 | 265,15 | 265,23 | -1,16% | 919.857,00 |
| 28.03.2024 | 269,02 | 269,69 | 267,36 | 268,33 | 0,04% | 1.132.516,00 |
| 27.03.2024 | 265,78 | 268,28 | 265,56 | 268,21 | 1,02% | 886.953,00 |
| 26.03.2024 | 265,96 | 267,12 | 265,28 | 265,49 | -0,14% | 978.378,00 |
| 25.03.2024 | 267,95 | 269,19 | 265,69 | 265,86 | -1,04% | 969.619,00 |
| 22.03.2024 | 270,84 | 271,15 | 268,35 | 268,66 | -0,62% | 1.046.201,00 |
| 21.03.2024 | 268,87 | 270,54 | 268,36 | 270,33 | 0,59% | 1.164.710,00 |
| 20.03.2024 | 266,79 | 268,86 | 264,98 | 268,75 | 0,91% | 818.637,00 |
| 19.03.2024 | 263,82 | 267,08 | 263,82 | 266,33 | 0,56% | 1.117.543,00 |
| 18.03.2024 | 269,00 | 269,23 | 264,66 | 264,86 | -0,77% | 970.679,00 |
| 15.03.2024 | 262,81 | 266,95 | 262,81 | 266,92 | 0,75% | 11.556.380,00 |
| 14.03.2024 | 265,22 | 266,81 | 262,64 | 264,92 | 0,86% | 2.400.339,00 |
| 13.03.2024 | 263,60 | 264,17 | 261,98 | 262,67 | -0,08% | 1.588.325,00 |
| 12.03.2024 | 262,33 | 263,55 | 260,29 | 262,88 | 0,42% | 1.052.956,00 |
| 11.03.2024 | 261,71 | 261,91 | 259,42 | 261,78 | 0,23% | 1.200.394,00 |
| 08.03.2024 | 261,98 | 262,96 | 260,77 | 261,18 | -0,11% | 912.923,00 |
| 07.03.2024 | 262,65 | 263,32 | 260,55 | 261,48 | 0,47% | 1.160.070,00 |
| 06.03.2024 | 258,84 | 261,72 | 258,47 | 260,26 | 0,92% | 1.107.260,00 |
| 05.03.2024 | 259,12 | 260,91 | 257,23 | 257,88 | -0,46% | 1.383.663,00 |
| 04.03.2024 | 254,06 | 260,43 | 254,01 | 259,07 | -0,43% | 1.652.425,00 |
| 01.03.2024 | 261,74 | 262,00 | 258,26 | 260,19 | -0,75% | 1.139.799,00 |
| 29.02.2024 | 263,63 | 263,63 | 261,38 | 262,15 | -0,20% | 1.370.369,00 |
| 28.02.2024 | 262,06 | 263,67 | 261,75 | 262,67 | 0,44% | 844.287,00 |
| 27.02.2024 | 260,83 | 261,77 | 258,63 | 261,51 | 0,68% | 1.012.295,00 |
| 26.02.2024 | 259,23 | 260,81 | 258,71 | 259,75 | -0,15% | 907.193,00 |
| 23.02.2024 | 258,74 | 260,98 | 258,74 | 260,13 | 0,56% | 990.557,00 |
| 22.02.2024 | 258,05 | 259,33 | 257,16 | 258,67 | 0,24% | 1.398.331,00 |
| 21.02.2024 | 256,54 | 258,08 | 254,94 | 258,05 | 0,96% | 822.107,00 |
| 20.02.2024 | 254,00 | 256,75 | 253,84 | 255,60 | 0,66% | 1.095.026,00 |
| 16.02.2024 | 256,50 | 257,10 | 252,97 | 253,92 | -1,13% | 1.202.812,00 |
| 15.02.2024 | 254,26 | 256,98 | 253,65 | 256,83 | 1,07% | 903.497,00 |
| 14.02.2024 | 253,00 | 254,22 | 251,76 | 254,12 | 0,95% | 904.232,00 |
| 13.02.2024 | 254,45 | 254,69 | 249,59 | 251,72 | -1,83% | 1.026.819,00 |
| 12.02.2024 | 255,52 | 257,23 | 254,46 | 256,42 | 0,26% | 786.593,00 |
| 09.02.2024 | 254,41 | 255,77 | 253,63 | 255,75 | 0,49% | 685.202,00 |
| 08.02.2024 | 253,72 | 254,75 | 251,32 | 254,51 | 0,17% | 732.439,00 |
| 07.02.2024 | 256,42 | 257,66 | 253,49 | 254,09 | -0,63% | 1.134.564,00 |
| 06.02.2024 | 252,51 | 255,72 | 251,52 | 255,69 | 0,58% | 1.258.336,00 |
| 05.02.2024 | 253,66 | 255,13 | 252,58 | 254,21 | -0,72% | 1.195.698,00 |
| 02.02.2024 | 254,82 | 256,48 | 252,69 | 256,06 | 0,20% | 1.391.799,00 |
| 01.02.2024 | 254,00 | 256,22 | 249,24 | 255,55 | -2,05% | 2.916.002,00 |
| 31.01.2024 | 267,12 | 267,12 | 260,80 | 260,90 | -1,85% | 2.665.702,00 |
| 30.01.2024 | 263,16 | 266,36 | 263,03 | 265,81 | 0,62% | 1.072.357,00 |
| 29.01.2024 | 261,95 | 264,18 | 261,39 | 264,18 | 0,67% | 1.174.056,00 |
| 26.01.2024 | 262,67 | 264,19 | 261,65 | 262,41 | 0,09% | 1.071.937,00 |
| 25.01.2024 | 260,94 | 262,70 | 259,52 | 262,18 | 1,38% | 1.322.071,00 |
| 24.01.2024 | 262,33 | 262,61 | 258,54 | 258,60 | -0,89% | 1.132.808,00 |
| 23.01.2024 | 258,34 | 261,06 | 257,72 | 260,91 | 1,25% | 1.078.265,00 |
| 22.01.2024 | 256,01 | 258,40 | 255,85 | 257,69 | 0,85% | 623.433,00 |
| 19.01.2024 | 253,23 | 255,51 | 250,87 | 255,51 | 1,08% | 895.912,00 |
| 18.01.2024 | 250,38 | 253,52 | 250,02 | 252,78 | 1,02% | 1.047.641,00 |
| 17.01.2024 | 252,28 | 253,91 | 250,06 | 250,22 | -1,37% | 1.177.001,00 |
| 16.01.2024 | 252,56 | 254,03 | 250,86 | 253,70 | 0,03% | 726.507,00 |
| 12.01.2024 | 256,03 | 256,96 | 253,03 | 253,63 | -0,13% | 974.045,00 |
| 11.01.2024 | 254,32 | 254,60 | 251,60 | 253,97 | 0,00% | 1.065.814,00 |
| 10.01.2024 | 252,84 | 255,62 | 252,84 | 253,98 | -0,95% | 1.095.048,00 |
| 09.01.2024 | 256,17 | 256,82 | 254,54 | 256,41 | -0,31% | 772.546,00 |
| 08.01.2024 | 257,85 | 258,09 | 254,84 | 257,22 | -0,29% | 1.155.507,00 |
| 05.01.2024 | 259,36 | 260,55 | 257,00 | 257,96 | -0,55% | 723.383,00 |
| 04.01.2024 | 259,61 | 261,72 | 258,97 | 259,38 | 0,42% | 926.187,00 |
| 03.01.2024 | 259,30 | 259,38 | 257,11 | 258,30 | -0,88% | 876.924,00 |
| 02.01.2024 | 260,09 | 262,09 | 258,76 | 260,59 | -0,52% | 755.686,00 |
| 29.12.2023 | 261,54 | 262,82 | 260,97 | 261,94 | 0,02% | 634.171,00 |
| 28.12.2023 | 262,01 | 262,68 | 261,05 | 261,88 | -0,68% | 764.891,00 |
| 27.12.2023 | 263,72 | 265,00 | 263,00 | 263,67 | -0,02% | 626.188,00 |
| 26.12.2023 | 261,99 | 264,78 | 261,99 | 263,73 | 0,69% | 924.478,00 |
| 22.12.2023 | 261,21 | 263,23 | 261,02 | 261,91 | 0,55% | 496.909,00 |
| 21.12.2023 | 258,68 | 260,65 | 257,89 | 260,49 | 1,48% | 855.625,00 |
| 20.12.2023 | 258,06 | 260,71 | 256,64 | 256,69 | -0,73% | 955.903,00 |
| 19.12.2023 | 258,75 | 259,22 | 257,21 | 258,59 | 0,36% | 831.558,00 |
| 18.12.2023 | 259,11 | 259,11 | 256,63 | 257,66 | -0,26% | 639.801,00 |
| 15.12.2023 | 257,42 | 259,97 | 255,31 | 258,34 | -0,37% | 2.269.666,00 |
| 14.12.2023 | 255,00 | 259,86 | 254,32 | 259,30 | 2,66% | 1.019.407,00 |
| 13.12.2023 | 252,00 | 253,57 | 249,15 | 252,59 | 0,33% | 913.054,00 |
| 12.12.2023 | 251,84 | 252,91 | 250,56 | 251,75 | 0,54% | 982.066,00 |
| 11.12.2023 | 250,02 | 251,37 | 249,59 | 250,40 | 0,32% | 1.115.404,00 |
| 08.12.2023 | 248,00 | 250,55 | 247,43 | 249,61 | 0,82% | 1.781.170,00 |
| 07.12.2023 | 248,03 | 248,64 | 246,82 | 247,57 | 0,28% | 582.194,00 |
| 06.12.2023 | 245,84 | 248,98 | 245,84 | 246,89 | 0,93% | 1.040.432,00 |
| 05.12.2023 | 246,76 | 247,59 | 244,30 | 244,62 | -1,19% | 686.642,00 |
| 04.12.2023 | 243,60 | 247,80 | 243,08 | 247,57 | 0,95% | 807.246,00 |
| 01.12.2023 | 241,73 | 245,57 | 240,40 | 245,24 | 1,25% | 774.332,00 |
| 30.11.2023 | 241,79 | 242,61 | 238,98 | 242,21 | 0,57% | 2.014.402,00 |
| 29.11.2023 | 243,16 | 243,73 | 240,50 | 240,83 | -0,17% | 698.519,00 |
| 28.11.2023 | 242,00 | 242,64 | 240,26 | 241,25 | -0,23% | 971.107,00 |
| 27.11.2023 | 240,68 | 242,27 | 238,69 | 241,80 | -0,02% | 777.849,00 |
| 24.11.2023 | 240,81 | 241,85 | 240,26 | 241,85 | 0,48% | 284.795,00 |