Börse:
221,620$
0,09%
Echtzeit-Aktienkurs Illinois Tool Works
Bid:
221,620$
Ask:
221,620$
Aktienkurse zur Illinois Tool Works Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 221,94 | 222,21 | 220,50 | 221,25 | -0,09% | 1.231.722,00 |
| 14.04.2021 | 221,05 | 223,29 | 221,05 | 221,45 | -0,02% | 90.672,00 |
| 13.04.2021 | 223,16 | 223,34 | 219,55 | 221,50 | -0,94% | 130.012,00 |
| 12.04.2021 | 222,10 | 223,76 | 222,10 | 223,60 | 0,40% | 108.169,00 |
| 09.04.2021 | 219,78 | 222,71 | 219,02 | 222,71 | 2,02% | 171.319,00 |
| 08.04.2021 | 219,25 | 220,32 | 217,58 | 218,29 | -0,76% | 158.233,00 |
| 07.04.2021 | 222,67 | 223,47 | 219,82 | 219,97 | -1,45% | 313.557,00 |
| 06.04.2021 | 223,15 | 224,63 | 222,03 | 223,20 | 0,40% | 124.957,00 |
| 05.04.2021 | 223,21 | 223,68 | 221,38 | 222,30 | 0,41% | 113.978,00 |
| 01.04.2021 | 221,83 | 223,08 | 219,13 | 221,39 | -0,05% | 124.587,00 |
| 31.03.2021 | 224,14 | 225,07 | 220,86 | 221,51 | -1,44% | 188.554,00 |
| 30.03.2021 | 226,16 | 226,78 | 223,75 | 224,74 | -0,90% | 147.777,00 |
| 29.03.2021 | 226,39 | 228,77 | 226,04 | 226,77 | -0,43% | 139.266,00 |
| 26.03.2021 | 223,65 | 227,76 | 223,58 | 227,74 | 2,14% | 203.495,00 |
| 25.03.2021 | 220,73 | 222,99 | 217,81 | 222,96 | 1,19% | 123.255,00 |
| 24.03.2021 | 217,77 | 222,88 | 216,73 | 220,34 | 1,67% | 123.180,00 |
| 23.03.2021 | 217,33 | 219,94 | 215,88 | 216,73 | -1,04% | 111.090,00 |
| 22.03.2021 | 217,94 | 219,61 | 212,87 | 219,00 | 0,25% | 111.898,00 |
| 19.03.2021 | 221,19 | 222,12 | 212,92 | 218,46 | -1,47% | 191.186,00 |
| 18.03.2021 | 220,40 | 223,67 | 219,02 | 221,71 | 0,03% | 145.365,00 |
| 17.03.2021 | 219,68 | 221,65 | 218,33 | 221,65 | 1,42% | 47.977,00 |
| 16.03.2021 | 219,55 | 220,69 | 217,27 | 218,54 | -0,55% | 181.877,00 |
| 15.03.2021 | 216,33 | 219,98 | 216,33 | 219,74 | 1,81% | 148.742,00 |
| 12.03.2021 | 213,86 | 216,61 | 213,30 | 215,84 | 1,25% | 159.750,00 |
| 11.03.2021 | 213,60 | 215,48 | 212,17 | 213,18 | -0,38% | 118.817,00 |
| 10.03.2021 | 210,15 | 215,48 | 210,15 | 214,00 | 1,52% | 119.568,00 |
| 09.03.2021 | 214,00 | 214,72 | 210,79 | 210,79 | -1,18% | 193.363,00 |
| 08.03.2021 | 210,01 | 216,87 | 209,79 | 213,31 | 1,60% | 108.195,00 |
| 05.03.2021 | 205,46 | 210,68 | 203,97 | 209,96 | 3,00% | 104.164,00 |
| 04.03.2021 | 207,52 | 209,00 | 200,80 | 203,85 | -1,78% | 272.008,00 |
| 03.03.2021 | 207,24 | 208,93 | 205,92 | 207,54 | 0,51% | 125.412,00 |
| 02.03.2021 | 206,55 | 207,76 | 205,03 | 206,49 | 0,02% | 131.203,00 |
| 01.03.2021 | 203,16 | 209,07 | 203,16 | 206,44 | 2,07% | 107.306,00 |
| 26.02.2021 | 203,16 | 204,48 | 200,23 | 202,25 | -0,27% | 204.519,00 |
| 25.02.2021 | 203,93 | 205,66 | 201,64 | 202,80 | -0,36% | 184.347,00 |
| 24.02.2021 | 202,66 | 203,63 | 201,11 | 203,54 | 1,01% | 165.929,00 |
| 23.02.2021 | 201,98 | 202,96 | 200,25 | 201,51 | 0,23% | 157.064,00 |
| 22.02.2021 | 201,39 | 201,83 | 199,35 | 201,04 | -0,15% | 104.515,00 |
| 19.02.2021 | 200,71 | 203,03 | 200,07 | 201,34 | 1,05% | 208.485,00 |
| 18.02.2021 | 198,53 | 199,67 | 196,40 | 199,25 | 0,54% | 141.897,00 |
| 17.02.2021 | 198,39 | 199,38 | 196,24 | 198,17 | -0,44% | 184.271,00 |
| 16.02.2021 | 202,07 | 202,99 | 197,86 | 199,05 | -0,95% | 137.903,00 |
| 12.02.2021 | 200,30 | 201,90 | 197,34 | 200,96 | -0,00% | 220.284,00 |
| 11.02.2021 | 205,43 | 205,62 | 198,64 | 200,97 | -1,99% | 156.271,00 |
| 10.02.2021 | 204,34 | 205,27 | 203,20 | 205,05 | 0,92% | 237.540,00 |
| 09.02.2021 | 203,73 | 204,79 | 201,22 | 203,19 | -0,53% | 173.875,00 |
| 08.02.2021 | 202,50 | 205,39 | 202,21 | 204,28 | 1,03% | 258.602,00 |
| 05.02.2021 | 198,27 | 202,40 | 198,14 | 202,19 | 2,60% | 1.886.183,00 |
| 04.02.2021 | 198,69 | 198,84 | 196,78 | 197,06 | -0,17% | 356.309,00 |
| 03.02.2021 | 197,27 | 198,35 | 196,12 | 197,40 | -0,42% | 295.909,00 |
| 02.02.2021 | 196,70 | 201,11 | 196,70 | 198,24 | 1,72% | 340.930,00 |
| 01.02.2021 | 196,61 | 196,62 | 193,19 | 194,88 | 0,34% | 342.828,00 |
| 29.01.2021 | 195,98 | 196,76 | 194,01 | 194,21 | -1,56% | 607.112,00 |
| 28.01.2021 | 197,31 | 201,10 | 196,89 | 197,29 | 1,00% | 322.971,00 |
| 27.01.2021 | 196,95 | 197,03 | 193,26 | 195,34 | -2,19% | 375.920,00 |
| 26.01.2021 | 203,69 | 203,69 | 199,17 | 199,71 | -1,29% | 173.479,00 |
| 25.01.2021 | 203,03 | 203,43 | 200,10 | 202,32 | -0,56% | 224.646,00 |
| 22.01.2021 | 202,48 | 204,18 | 201,23 | 203,46 | -0,18% | 238.358,00 |
| 21.01.2021 | 204,78 | 206,01 | 202,84 | 203,83 | -0,57% | 276.100,00 |
| 20.01.2021 | 205,52 | 205,52 | 202,99 | 204,99 | 0,09% | 264.693,00 |
| 19.01.2021 | 206,50 | 207,90 | 204,14 | 204,81 | 0,80% | 401.932,00 |
| 15.01.2021 | 203,81 | 204,00 | 200,49 | 203,19 | -1,08% | 531.436,00 |
| 14.01.2021 | 208,22 | 208,37 | 205,14 | 205,41 | -0,88% | 276.621,00 |
| 13.01.2021 | 209,39 | 210,08 | 207,07 | 207,23 | -1,01% | 206.693,00 |
| 12.01.2021 | 209,82 | 211,22 | 209,20 | 209,34 | 0,61% | 325.218,00 |
| 11.01.2021 | 207,10 | 209,95 | 207,05 | 208,07 | -0,43% | 374.746,00 |
| 08.01.2021 | 210,06 | 210,13 | 205,43 | 208,96 | -0,14% | 346.140,00 |
| 07.01.2021 | 209,66 | 210,26 | 207,12 | 209,26 | 0,11% | 326.678,00 |
| 06.01.2021 | 206,02 | 211,90 | 205,45 | 209,04 | 2,56% | 426.896,00 |
| 05.01.2021 | 202,56 | 205,56 | 202,56 | 203,82 | 0,34% | 358.667,00 |
| 04.01.2021 | 209,37 | 209,37 | 201,60 | 203,13 | -0,37% | 576.785,00 |
| 31.12.2020 | 201,78 | 203,96 | 201,25 | 203,88 | 0,85% | 325.434,00 |
| 30.12.2020 | 200,17 | 202,68 | 200,00 | 202,17 | 0,88% | 205.441,00 |
| 29.12.2020 | 203,57 | 203,57 | 198,88 | 200,41 | -0,97% | 215.500,00 |
| 28.12.2020 | 204,36 | 205,29 | 201,96 | 202,38 | -0,03% | 159.800,00 |
| 24.12.2020 | 202,18 | 202,93 | 201,18 | 202,44 | 0,23% | 99.304,00 |
| 23.12.2020 | 203,65 | 204,08 | 201,89 | 201,98 | -0,20% | 200.724,00 |
| 22.12.2020 | 203,06 | 203,80 | 201,47 | 202,39 | -0,72% | 333.755,00 |
| 21.12.2020 | 200,36 | 204,42 | 198,38 | 203,86 | -0,01% | 349.618,00 |
| 18.12.2020 | 205,50 | 206,77 | 201,81 | 203,88 | -1,08% | 1.440.577,00 |
| 17.12.2020 | 205,19 | 206,74 | 204,22 | 206,11 | 1,11% | 342.670,00 |
| 16.12.2020 | 203,58 | 204,70 | 202,48 | 203,85 | 0,07% | 302.564,00 |
| 15.12.2020 | 201,47 | 204,57 | 200,93 | 203,70 | 2,02% | 343.462,00 |
| 14.12.2020 | 205,40 | 205,54 | 199,52 | 199,67 | -1,91% | 380.892,00 |
| 11.12.2020 | 201,09 | 204,29 | 201,09 | 203,56 | 0,50% | 363.138,00 |
| 10.12.2020 | 205,65 | 206,16 | 201,41 | 202,55 | -1,95% | 379.583,00 |
| 09.12.2020 | 206,70 | 208,46 | 206,05 | 206,57 | 0,14% | 566.574,00 |
| 08.12.2020 | 202,00 | 206,56 | 201,70 | 206,29 | 1,76% | 565.083,00 |
| 07.12.2020 | 204,60 | 204,63 | 201,56 | 202,73 | -1,17% | 485.220,00 |
| 04.12.2020 | 204,41 | 206,46 | 204,03 | 205,13 | 0,83% | 513.560,00 |
| 03.12.2020 | 205,83 | 207,65 | 202,88 | 203,45 | -0,77% | 366.306,00 |
| 02.12.2020 | 210,00 | 211,65 | 204,23 | 205,02 | -2,40% | 769.389,00 |
| 01.12.2020 | 213,42 | 214,00 | 209,81 | 210,06 | -0,49% | 527.641,00 |
| 30.11.2020 | 211,00 | 211,10 | 208,06 | 211,09 | -0,54% | 1.794.412,00 |
| 27.11.2020 | 212,10 | 212,56 | 211,22 | 212,23 | 0,54% | 152.070,00 |
| 25.11.2020 | 212,37 | 212,37 | 208,80 | 211,10 | -0,57% | 311.593,00 |
| 24.11.2020 | 211,21 | 213,59 | 211,21 | 212,31 | 1,70% | 520.858,00 |
| 23.11.2020 | 205,09 | 209,55 | 204,97 | 208,77 | 2,42% | 313.504,00 |
| 20.11.2020 | 206,70 | 206,80 | 203,57 | 203,84 | -1,47% | 370.712,00 |
| 19.11.2020 | 205,14 | 207,49 | 202,18 | 206,89 | 0,38% | 348.167,00 |