Börse:
185,375€
0,12%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
185,300€
Ask:
185,450€
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 184,77 | 185,68 | 184,45 | 185,43 | 0,28% | - |
| 15.04.2021 | 185,70 | 188,00 | 184,05 | 184,90 | -0,46% | 1.253,00 |
| 14.04.2021 | 185,55 | 188,00 | 185,20 | 185,75 | 0,27% | 191,00 |
| 13.04.2021 | 189,00 | 196,45 | 184,30 | 185,25 | -1,25% | 1.827,00 |
| 12.04.2021 | 187,15 | 188,05 | 186,80 | 187,60 | 1,05% | 657,00 |
| 09.04.2021 | 183,90 | 185,65 | 183,65 | 185,65 | 1,20% | 184,00 |
| 08.04.2021 | 185,35 | 186,80 | 183,45 | 183,45 | -1,37% | 2.905,00 |
| 07.04.2021 | 188,40 | 188,55 | 186,00 | 186,00 | -1,06% | 397,00 |
| 06.04.2021 | 189,70 | 191,00 | 187,70 | 188,00 | 0,03% | 1.017,00 |
| 01.04.2021 | 189,00 | 189,95 | 186,70 | 187,95 | -0,55% | 579,00 |
| 31.03.2021 | 191,36 | 192,30 | 188,96 | 188,98 | -1,34% | 330,00 |
| 30.03.2021 | 192,44 | 194,50 | 191,54 | 191,54 | -1,28% | 589,00 |
| 29.03.2021 | 193,38 | 194,50 | 191,40 | 194,02 | 1,05% | 940,00 |
| 26.03.2021 | 189,30 | 193,00 | 189,30 | 192,00 | 1,26% | 1.167,00 |
| 25.03.2021 | 186,64 | 189,62 | 185,60 | 189,62 | 1,21% | 578,00 |
| 24.03.2021 | 183,38 | 187,78 | 183,36 | 187,36 | 1,88% | 157,00 |
| 23.03.2021 | 184,44 | 184,96 | 183,90 | 183,90 | 0,33% | 111,00 |
| 22.03.2021 | 182,70 | 184,74 | 182,08 | 183,30 | -0,38% | 796,00 |
| 19.03.2021 | 186,16 | 186,86 | 184,00 | 184,00 | -1,45% | 427,00 |
| 18.03.2021 | 184,70 | 187,40 | 184,08 | 186,70 | 1,31% | 422,00 |
| 17.03.2021 | 183,38 | 186,64 | 183,38 | 184,28 | 0,14% | 380,00 |
| 16.03.2021 | 185,34 | 185,34 | 183,16 | 184,02 | -0,48% | 326,00 |
| 15.03.2021 | 181,64 | 185,00 | 181,34 | 184,90 | 2,39% | 1.218,00 |
| 12.03.2021 | 179,18 | 182,00 | 178,64 | 180,58 | 1,34% | 475,00 |
| 11.03.2021 | 179,90 | 180,46 | 177,66 | 178,20 | -1,16% | 473,00 |
| 10.03.2021 | 178,94 | 180,30 | 176,88 | 180,30 | 1,18% | 535,00 |
| 09.03.2021 | 181,20 | 181,82 | 178,10 | 178,20 | -1,71% | 541,00 |
| 08.03.2021 | 176,98 | 182,60 | 176,44 | 181,30 | 3,60% | 1.723,00 |
| 05.03.2021 | 170,18 | 175,00 | 170,18 | 175,00 | 2,53% | 573,00 |
| 04.03.2021 | 172,38 | 173,64 | 170,68 | 170,68 | -0,86% | 645,00 |
| 03.03.2021 | 172,14 | 173,86 | 172,00 | 172,16 | 0,12% | 758,00 |
| 02.03.2021 | 170,88 | 172,46 | 170,74 | 171,96 | 0,08% | 579,00 |
| 01.03.2021 | 168,94 | 173,78 | 168,94 | 171,82 | 2,27% | 1.733,00 |
| 26.02.2021 | 166,64 | 168,46 | 165,82 | 168,00 | 1,27% | 584,00 |
| 25.02.2021 | 167,18 | 167,42 | 165,90 | 165,90 | -0,56% | 639,00 |
| 24.02.2021 | 165,60 | 167,36 | 165,56 | 166,84 | 0,14% | 465,00 |
| 23.02.2021 | 165,92 | 166,60 | 164,96 | 166,60 | 0,93% | 824,00 |
| 22.02.2021 | 166,82 | 167,00 | 164,40 | 165,06 | -1,16% | 1.763,00 |
| 19.02.2021 | 164,70 | 167,00 | 164,70 | 167,00 | 1,18% | 1.101,00 |
| 18.02.2021 | 164,12 | 167,00 | 162,86 | 165,06 | 0,02% | 1.332,00 |
| 17.02.2021 | 165,28 | 169,00 | 163,54 | 165,02 | 0,35% | 1.801,00 |
| 16.02.2021 | 169,48 | 170,34 | 163,80 | 164,44 | -2,24% | 2.605,00 |
| 15.02.2021 | 167,00 | 170,60 | 166,50 | 168,20 | 1,82% | 5.355,00 |
| 12.02.2021 | 167,00 | 170,00 | 163,10 | 165,20 | -0,10% | 6.956,00 |
| 11.02.2021 | 169,14 | 170,68 | 164,24 | 165,36 | -2,26% | 3.378,00 |
| 10.02.2021 | 167,90 | 169,18 | 167,90 | 169,18 | 0,62% | 365,00 |
| 09.02.2021 | 169,04 | 170,04 | 166,32 | 168,14 | -0,38% | 470,00 |
| 08.02.2021 | 172,00 | 174,00 | 168,36 | 168,78 | 0,61% | 1.010,00 |
| 05.02.2021 | 164,50 | 167,76 | 163,50 | 167,76 | 1,81% | 594,00 |
| 04.02.2021 | 164,66 | 166,02 | 164,40 | 164,78 | 0,56% | 163,00 |
| 03.02.2021 | 164,68 | 165,98 | 163,58 | 163,86 | -0,68% | 677,00 |
| 02.02.2021 | 163,44 | 167,04 | 163,00 | 164,98 | 2,51% | 973,00 |
| 01.02.2021 | 161,54 | 163,64 | 159,84 | 160,94 | -0,04% | 741,00 |
| 29.01.2021 | 162,56 | 162,56 | 160,02 | 161,00 | -1,21% | 411,00 |
| 28.01.2021 | 161,70 | 165,26 | 160,90 | 162,98 | 1,05% | 245,00 |
| 27.01.2021 | 164,48 | 165,66 | 160,22 | 161,28 | -2,20% | 995,00 |
| 26.01.2021 | 167,38 | 168,44 | 164,00 | 164,90 | -0,60% | 695,00 |
| 25.01.2021 | 169,00 | 174,00 | 165,60 | 165,90 | -0,77% | 1.271,00 |
| 22.01.2021 | 167,62 | 168,56 | 165,56 | 167,18 | -0,44% | 888,00 |
| 21.01.2021 | 170,00 | 173,00 | 167,50 | 167,92 | -0,89% | 513,00 |
| 20.01.2021 | 169,40 | 170,60 | 167,52 | 169,42 | -0,06% | 318,00 |
| 19.01.2021 | 174,00 | 174,00 | 169,14 | 169,52 | -1,17% | 446,00 |
| 18.01.2021 | 169,04 | 171,52 | 167,34 | 171,52 | 1,85% | 630,00 |
| 15.01.2021 | 169,26 | 171,06 | 165,74 | 168,40 | -1,06% | 427,00 |
| 14.01.2021 | 171,78 | 172,48 | 169,38 | 170,20 | -0,60% | 934,00 |
| 13.01.2021 | 172,50 | 172,74 | 170,36 | 171,22 | -0,74% | 143,00 |
| 12.01.2021 | 172,14 | 173,58 | 172,00 | 172,50 | 0,34% | 980,00 |
| 11.01.2021 | 173,00 | 173,00 | 171,72 | 171,92 | 1,43% | 1.478,00 |
| 08.01.2021 | 172,40 | 174,00 | 169,50 | 169,50 | 0,02% | 532,00 |
| 07.01.2021 | 171,64 | 172,78 | 169,34 | 169,46 | -0,52% | 439,00 |
| 06.01.2021 | 164,46 | 171,60 | 164,46 | 170,34 | 2,58% | 506,00 |
| 05.01.2021 | 164,96 | 167,44 | 164,88 | 166,06 | 0,04% | 264,00 |
| 04.01.2021 | 168,38 | 170,42 | 165,54 | 166,00 | 1,10% | 690,00 |
| 30.12.2020 | 163,48 | 164,70 | 163,48 | 164,20 | 0,60% | 293,00 |
| 29.12.2020 | 167,00 | 168,06 | 163,12 | 163,22 | -1,98% | 605,00 |
| 28.12.2020 | 166,44 | 169,46 | 165,02 | 166,52 | -0,25% | 1.004,00 |
| 23.12.2020 | 165,54 | 168,26 | 165,54 | 166,94 | 0,57% | 165,00 |
| 22.12.2020 | 167,62 | 167,62 | 165,26 | 166,00 | -0,40% | 402,00 |
| 21.12.2020 | 168,24 | 168,28 | 163,14 | 166,66 | 0,65% | 622,00 |
| 18.12.2020 | 166,92 | 169,24 | 165,38 | 165,58 | -1,38% | 373,00 |
| 17.12.2020 | 168,16 | 168,20 | 166,60 | 167,90 | 0,07% | 342,00 |
| 16.12.2020 | 168,82 | 169,20 | 166,86 | 167,78 | 0,43% | 483,00 |
| 15.12.2020 | 164,82 | 167,06 | 164,82 | 167,06 | 1,25% | 642,00 |
| 14.12.2020 | 170,14 | 170,80 | 165,00 | 165,00 | -1,72% | 844,00 |
| 11.12.2020 | 166,02 | 168,00 | 165,82 | 167,88 | 1,12% | 236,00 |
| 10.12.2020 | 170,16 | 172,00 | 166,02 | 166,02 | -3,32% | 584,00 |
| 09.12.2020 | 171,34 | 172,18 | 169,74 | 171,72 | 0,59% | 507,00 |
| 08.12.2020 | 167,56 | 170,72 | 166,04 | 170,72 | 1,87% | 412,00 |
| 07.12.2020 | 169,42 | 170,04 | 166,84 | 167,58 | -1,48% | 1.116,00 |
| 04.12.2020 | 168,32 | 170,26 | 167,88 | 170,10 | 1,70% | 663,00 |
| 03.12.2020 | 168,30 | 170,38 | 167,26 | 167,26 | -1,34% | 343,00 |
| 02.12.2020 | 174,48 | 174,48 | 169,54 | 169,54 | -3,01% | 574,00 |
| 01.12.2020 | 178,52 | 181,00 | 174,50 | 174,80 | -0,39% | 976,00 |
| 30.11.2020 | 176,18 | 180,00 | 174,68 | 175,48 | -1,23% | 895,00 |
| 27.11.2020 | 180,34 | 180,34 | 176,86 | 177,66 | -1,29% | 416,00 |
| 26.11.2020 | 178,00 | 183,00 | 178,00 | 179,98 | 1,14% | 590,00 |
| 25.11.2020 | 179,28 | 179,28 | 177,12 | 177,96 | -0,66% | 520,00 |
| 24.11.2020 | 178,22 | 182,04 | 178,22 | 179,14 | 1,81% | 1.102,00 |
| 23.11.2020 | 172,68 | 175,96 | 172,68 | 175,96 | 1,98% | 997,00 |
| 20.11.2020 | 173,46 | 173,66 | 172,50 | 172,54 | -0,46% | 55,00 |