Börse:
192,100€
0,58%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
191,050€
Ask:
193,150€
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 191,15 | 191,30 | 190,35 | 190,80 | -0,10% | 806,00 |
| 28.07.2021 | 192,80 | 193,45 | 190,95 | 191,00 | -0,57% | 231,00 |
| 27.07.2021 | 192,00 | 192,65 | 191,45 | 192,10 | -0,26% | 401,00 |
| 26.07.2021 | 195,00 | 195,00 | 190,55 | 192,60 | -0,49% | 609,00 |
| 23.07.2021 | 193,90 | 195,60 | 193,55 | 193,55 | 0,18% | 372,00 |
| 22.07.2021 | 195,05 | 195,45 | 193,20 | 193,20 | -0,41% | 548,00 |
| 21.07.2021 | 195,40 | 198,00 | 194,00 | 194,00 | -0,05% | 1.106,00 |
| 20.07.2021 | 192,25 | 195,25 | 191,45 | 194,10 | 2,08% | 314,00 |
| 19.07.2021 | 193,10 | 194,20 | 189,15 | 190,15 | -2,41% | 357,00 |
| 16.07.2021 | 194,60 | 195,00 | 193,35 | 194,85 | 0,08% | 169,00 |
| 15.07.2021 | 192,50 | 195,40 | 192,50 | 194,70 | 1,09% | 390,00 |
| 14.07.2021 | 192,50 | 195,50 | 192,50 | 192,60 | -0,44% | 143,00 |
| 13.07.2021 | 191,40 | 193,65 | 190,80 | 193,45 | 1,10% | 412,00 |
| 12.07.2021 | 191,60 | 191,75 | 190,70 | 191,35 | -0,29% | 455,00 |
| 09.07.2021 | 187,65 | 192,35 | 185,35 | 191,90 | 1,62% | 562,00 |
| 08.07.2021 | 189,75 | 189,75 | 187,45 | 188,85 | -0,71% | 307,00 |
| 07.07.2021 | 189,55 | 190,90 | 188,80 | 190,20 | 0,88% | 571,00 |
| 06.07.2021 | 190,95 | 192,50 | 186,80 | 188,55 | -1,80% | 718,00 |
| 05.07.2021 | 189,90 | 192,50 | 189,90 | 192,00 | 0,58% | 576,00 |
| 02.07.2021 | 190,20 | 191,05 | 189,65 | 190,90 | 0,98% | 734,00 |
| 01.07.2021 | 189,15 | 192,00 | 188,20 | 189,05 | 0,03% | 368,00 |
| 30.06.2021 | 187,60 | 189,15 | 186,90 | 189,00 | 0,56% | 146,00 |
| 29.06.2021 | 187,40 | 189,00 | 186,00 | 187,95 | 0,32% | 402,00 |
| 28.06.2021 | 186,70 | 189,10 | 185,55 | 187,35 | 0,19% | 565,00 |
| 25.06.2021 | 187,50 | 187,50 | 186,50 | 187,00 | -0,08% | 100,00 |
| 24.06.2021 | 186,75 | 187,35 | 185,50 | 187,15 | -0,37% | 632,00 |
| 23.06.2021 | 188,15 | 191,00 | 186,25 | 187,85 | 0,03% | 510,00 |
| 22.06.2021 | 190,50 | 192,00 | 187,30 | 187,80 | 0,37% | 878,00 |
| 21.06.2021 | 187,00 | 188,00 | 185,50 | 187,10 | 0,40% | 275,00 |
| 18.06.2021 | 187,60 | 187,60 | 184,85 | 186,35 | -0,80% | 291,00 |
| 17.06.2021 | 189,40 | 190,55 | 186,00 | 187,85 | -2,08% | 529,00 |
| 16.06.2021 | 190,60 | 191,85 | 190,60 | 191,85 | 0,03% | 220,00 |
| 15.06.2021 | 192,40 | 192,50 | 190,65 | 191,80 | 0,63% | 354,00 |
| 14.06.2021 | 192,90 | 194,50 | 190,50 | 190,60 | -0,76% | 787,00 |
| 11.06.2021 | 191,45 | 193,00 | 191,45 | 192,05 | 0,39% | 178,00 |
| 10.06.2021 | 191,20 | 192,70 | 190,60 | 191,30 | 0,08% | 245,00 |
| 09.06.2021 | 191,05 | 191,30 | 190,55 | 191,15 | -0,29% | 379,00 |
| 08.06.2021 | 191,50 | 195,05 | 190,00 | 191,70 | 0,08% | 1.227,00 |
| 07.06.2021 | 195,05 | 195,15 | 191,55 | 191,55 | -1,31% | 799,00 |
| 04.06.2021 | 193,60 | 195,50 | 192,45 | 194,10 | 0,36% | 599,00 |
| 03.06.2021 | 192,65 | 193,55 | 191,05 | 193,40 | 1,42% | 572,00 |
| 02.06.2021 | 191,20 | 192,55 | 190,60 | 190,70 | 0,34% | 709,00 |
| 01.06.2021 | 191,95 | 193,75 | 190,05 | 190,05 | -0,99% | 1.389,00 |
| 31.05.2021 | 192,05 | 192,55 | 191,00 | 191,95 | 0,63% | 944,00 |
| 28.05.2021 | 190,75 | 192,00 | 190,00 | 190,75 | 0,58% | 827,00 |
| 27.05.2021 | 188,15 | 190,30 | 187,90 | 189,65 | 0,34% | 602,00 |
| 26.05.2021 | 189,75 | 189,95 | 186,50 | 189,00 | -0,76% | 1.444,00 |
| 25.05.2021 | 190,45 | 193,00 | 189,30 | 190,45 | 0,24% | 1.197,00 |
| 24.05.2021 | 191,35 | 191,35 | 189,90 | 190,00 | -0,42% | 303,00 |
| 21.05.2021 | 190,20 | 193,00 | 190,00 | 190,80 | 0,37% | 1.144,00 |
| 20.05.2021 | 191,00 | 191,25 | 188,00 | 190,10 | -0,03% | 1.013,00 |
| 19.05.2021 | 190,00 | 190,40 | 187,15 | 190,15 | -0,05% | 745,00 |
| 18.05.2021 | 195,50 | 195,50 | 190,25 | 190,25 | -2,76% | 353,00 |
| 17.05.2021 | 196,50 | 196,50 | 194,95 | 195,65 | -0,66% | 204,00 |
| 14.05.2021 | 197,90 | 203,00 | 196,45 | 196,95 | -0,05% | 787,00 |
| 13.05.2021 | 192,35 | 197,05 | 190,75 | 197,05 | 1,70% | 411,00 |
| 12.05.2021 | 194,25 | 194,50 | 193,50 | 193,75 | 0,10% | 113,00 |
| 11.05.2021 | 195,80 | 197,00 | 193,50 | 193,55 | -2,27% | 938,00 |
| 10.05.2021 | 196,65 | 198,95 | 196,60 | 198,05 | 1,02% | 390,00 |
| 07.05.2021 | 196,35 | 196,80 | 195,00 | 196,05 | -0,36% | 508,00 |
| 06.05.2021 | 196,90 | 198,00 | 196,00 | 196,75 | -0,33% | 622,00 |
| 05.05.2021 | 196,95 | 201,00 | 195,80 | 197,40 | 0,46% | 947,00 |
| 04.05.2021 | 194,25 | 197,00 | 193,90 | 196,50 | 1,39% | 1.017,00 |
| 03.05.2021 | 192,55 | 194,15 | 191,80 | 193,80 | 0,91% | 295,00 |
| 30.04.2021 | 189,30 | 192,70 | 189,30 | 192,05 | 0,50% | 582,00 |
| 29.04.2021 | 190,25 | 191,35 | 189,90 | 191,10 | 0,63% | 316,00 |
| 28.04.2021 | 189,95 | 191,00 | 189,90 | 189,90 | 0,00% | 281,00 |
| 27.04.2021 | 190,95 | 190,95 | 188,00 | 189,90 | 0,93% | 612,00 |
| 26.04.2021 | 191,50 | 191,50 | 186,50 | 188,15 | -0,45% | 1.278,00 |
| 23.04.2021 | 188,55 | 190,20 | 187,25 | 189,00 | -0,08% | 1.024,00 |
| 22.04.2021 | 188,25 | 190,00 | 187,65 | 189,15 | 0,56% | 337,00 |
| 21.04.2021 | 185,70 | 188,50 | 185,70 | 188,10 | 1,76% | 685,00 |
| 20.04.2021 | 186,00 | 186,00 | 184,05 | 184,85 | -0,48% | 1.829,00 |
| 19.04.2021 | 187,40 | 187,40 | 185,15 | 185,75 | -0,35% | 435,00 |
| 16.04.2021 | 184,90 | 187,00 | 184,60 | 186,40 | 0,81% | 216,00 |
| 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 |