Börse:
168,290€
-1,12%
Echtzeit-Aktienkurs Illinois Tool Works
Bid:
168,000€
Ask:
168,580€
Aktienkurse zur Illinois Tool Works Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2020 | 173,62 | 176,16 | 172,00 | 173,34 | -0,66% | 940,00 |
| 18.11.2020 | 177,26 | 179,02 | 174,50 | 174,50 | -0,78% | 409,00 |
| 17.11.2020 | 177,28 | 180,00 | 175,88 | 175,88 | -1,21% | 1.312,00 |
| 16.11.2020 | 180,96 | 181,72 | 177,22 | 178,04 | -0,58% | 475,00 |
| 13.11.2020 | 178,20 | 180,62 | 178,20 | 179,08 | 0,91% | 313,00 |
| 12.11.2020 | 180,84 | 182,24 | 177,00 | 177,46 | -3,46% | 1.271,00 |
| 11.11.2020 | 185,88 | 188,00 | 182,00 | 183,82 | 0,42% | 1.438,00 |
| 10.11.2020 | 181,36 | 184,62 | 181,36 | 183,06 | 0,77% | 624,00 |
| 09.11.2020 | 181,04 | 197,00 | 181,04 | 181,66 | 2,64% | 1.211,00 |
| 06.11.2020 | 176,64 | 176,98 | 174,80 | 176,98 | 0,24% | 142,00 |
| 05.11.2020 | 173,40 | 178,28 | 172,70 | 176,56 | 1,47% | 466,00 |
| 04.11.2020 | 177,54 | 179,88 | 172,98 | 174,00 | -2,68% | 434,00 |
| 03.11.2020 | 175,36 | 178,80 | 173,00 | 178,80 | 2,82% | 506,00 |
| 02.11.2020 | 164,92 | 173,90 | 164,02 | 173,90 | 3,09% | 912,00 |
| 30.10.2020 | 167,50 | 168,68 | 167,22 | 168,68 | -0,71% | 88,00 |
| 29.10.2020 | 165,76 | 170,76 | 163,82 | 169,88 | 3,95% | 450,00 |
| 28.10.2020 | 169,00 | 169,00 | 163,42 | 163,42 | -3,55% | 2.043,00 |
| 27.10.2020 | 170,44 | 171,34 | 167,98 | 169,44 | 0,45% | 328,00 |
| 26.10.2020 | 173,48 | 173,48 | 167,08 | 168,68 | -1,62% | 882,00 |
| 23.10.2020 | 171,50 | 175,00 | 168,90 | 171,46 | 0,06% | 292,00 |
| 22.10.2020 | 170,80 | 173,12 | 169,36 | 171,36 | -0,74% | 538,00 |
| 21.10.2020 | 173,36 | 174,16 | 171,50 | 172,64 | -0,91% | 236,00 |
| 20.10.2020 | 173,00 | 174,22 | 169,02 | 174,22 | 0,99% | 781,00 |
| 19.10.2020 | 176,18 | 176,86 | 172,52 | 172,52 | -2,77% | 182,00 |
| 16.10.2020 | 174,90 | 177,44 | 174,82 | 177,44 | 1,66% | 1.348,00 |
| 15.10.2020 | 173,04 | 174,54 | 165,02 | 174,54 | 0,47% | 1.446,00 |
| 14.10.2020 | 174,44 | 174,66 | 173,38 | 173,72 | 0,82% | 150,00 |
| 13.10.2020 | 173,46 | 175,10 | 172,30 | 172,30 | -0,40% | 919,00 |
| 12.10.2020 | 176,00 | 177,18 | 173,00 | 173,00 | -0,70% | 616,00 |
| 09.10.2020 | 171,84 | 174,22 | 171,82 | 174,22 | 2,48% | 429,00 |
| 08.10.2020 | 169,86 | 175,26 | 169,38 | 170,00 | 0,02% | 1.093,00 |
| 07.10.2020 | 168,78 | 169,96 | 167,56 | 169,96 | -0,02% | 316,00 |
| 06.10.2020 | 166,84 | 170,00 | 166,84 | 170,00 | 1,37% | 420,00 |
| 05.10.2020 | 165,40 | 167,70 | 165,00 | 167,70 | 2,07% | 625,00 |
| 02.10.2020 | 160,94 | 165,66 | 160,94 | 164,30 | 1,26% | 637,00 |
| 01.10.2020 | 165,30 | 167,14 | 162,26 | 162,26 | -2,75% | 353,00 |
| 30.09.2020 | 162,64 | 168,08 | 162,64 | 166,84 | 0,52% | 117,00 |
| 29.09.2020 | 166,96 | 168,50 | 164,88 | 165,98 | -0,68% | 362,00 |
| 28.09.2020 | 167,72 | 170,48 | 167,12 | 167,12 | 1,28% | 369,00 |
| 25.09.2020 | 165,84 | 165,84 | 164,00 | 165,00 | 0,16% | 48,00 |
| 24.09.2020 | 163,26 | 165,99 | 163,01 | 164,74 | -0,57% | - |
| 23.09.2020 | 165,22 | 166,38 | 164,77 | 165,68 | 1,20% | - |
| 22.09.2020 | 162,78 | 164,65 | 162,45 | 163,72 | 0,81% | - |
| 21.09.2020 | 167,42 | 167,49 | 162,10 | 162,41 | -4,74% | - |
| 18.09.2020 | 169,39 | 171,39 | 168,20 | 170,50 | 0,36% | - |
| 17.09.2020 | 167,14 | 170,53 | 166,17 | 169,88 | 0,30% | - |
| 16.09.2020 | 168,02 | 169,42 | 166,97 | 169,37 | 0,17% | - |
| 15.09.2020 | 167,23 | 169,76 | 166,93 | 169,09 | 1,65% | - |
| 14.09.2020 | 166,74 | 167,49 | 165,17 | 166,35 | 0,73% | - |
| 11.09.2020 | 163,94 | 166,02 | 163,94 | 165,14 | 1,62% | 40,00 |
| 10.09.2020 | 164,26 | 165,50 | 162,50 | 162,50 | -1,78% | 273,00 |
| 09.09.2020 | 163,00 | 165,44 | 162,42 | 165,44 | 1,87% | 209,00 |
| 08.09.2020 | 164,16 | 164,16 | 161,34 | 162,40 | -1,54% | 99,00 |
| 07.09.2020 | 164,68 | 165,32 | 163,76 | 164,94 | 0,56% | 268,00 |
| 04.09.2020 | 165,30 | 165,30 | 164,00 | 164,02 | -0,29% | 120,00 |
| 03.09.2020 | 170,64 | 170,96 | 164,50 | 164,50 | -3,20% | 491,00 |
| 02.09.2020 | 169,80 | 171,32 | 168,76 | 169,94 | 2,63% | 47,00 |
| 01.09.2020 | 164,66 | 166,10 | 164,40 | 165,58 | -0,67% | 91,00 |
| 31.08.2020 | 169,22 | 169,28 | 166,06 | 166,70 | -0,17% | 156,00 |
| 28.08.2020 | 168,74 | 168,74 | 163,88 | 166,98 | -1,48% | 351,00 |
| 27.08.2020 | 168,78 | 169,48 | 167,26 | 169,48 | 0,61% | 698,00 |
| 26.08.2020 | 166,98 | 168,46 | 166,98 | 168,46 | 1,24% | 79,00 |
| 25.08.2020 | 168,02 | 168,02 | 166,26 | 166,40 | 0,45% | 82,00 |