Illinois Tool Works Inc. ITW
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$257,28-8,07 (-3,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $257,28 | -3,67 % | $265,65 | $266,88 | $257,23 | 2,77M |
| 2026-09-29 | $267,07 | -2,47 % | $271,92 | $274,44 | $266,00 | 2,30M |
| 2026-09-28 | $273,83 | -0,18 % | $273,34 | $275,32 | $271,91 | 813,60K |
| 2026-09-25 | $274,32 | +0,85 % | $272,74 | $276,39 | $271,72 | 1,01M |
| 2026-09-24 | $272,00 | -0,52 % | $272,60 | $274,14 | $270,38 | 1,34M |
| 2026-09-23 | $273,42 | +1,09 % | $269,63 | $274,58 | $269,63 | 1,68M |
| 2026-09-22 | $270,47 | +1,10 % | $269,96 | $270,66 | $267,79 | 922,20K |
| 2026-09-21 | $267,52 | -0,71 % | $269,97 | $270,65 | $266,84 | 1,64M |
| 2026-09-18 | $269,42 | +0,71 % | $267,60 | $270,26 | $266,42 | 2,09M |
| 2026-09-17 | $267,51 | +0,07 % | $270,64 | $270,65 | $265,53 | 1,03M |
| 2026-09-16 | $267,33 | -0,47 % | $269,81 | $270,21 | $265,14 | 1,19M |
| 2026-09-15 | $268,60 | -0,16 % | $269,47 | $270,26 | $266,29 | 1,03M |
| 2026-09-14 | $269,04 | +0,33 % | $265,35 | $270,79 | $265,08 | 1,28M |
| 2026-09-11 | $268,16 | +1,12 % | $267,94 | $269,65 | $266,16 | 1,02M |
| 2026-09-10 | $265,20 | +0,46 % | $262,57 | $265,54 | $261,35 | 1,65M |
| 2026-09-09 | $263,99 | -1,75 % | $267,14 | $268,26 | $263,53 | 1,39M |
| 2026-09-08 | $268,69 | -0,53 % | $268,77 | $271,24 | $267,23 | 1,05M |
| 2026-09-04 | $270,12 | -0,56 % | $270,94 | $273,86 | $269,35 | 1,04M |
| 2026-09-03 | $271,65 | +0,95 % | $271,86 | $272,59 | $267,81 | 979,90K |
| 2026-09-02 | $269,09 | -0,29 % | $270,53 | $270,53 | $265,89 | 1,67M |
| 2026-09-01 | $269,88 | -1,99 % | $275,04 | $276,76 | $268,96 | 1,09M |
| 2026-08-31 | $275,37 | -1,69 % | $279,05 | $279,50 | $274,86 | 1,25M |
| 2026-08-28 | $280,10 | -0,56 % | $283,35 | $284,43 | $278,50 | 837,00K |
| 2026-08-27 | $281,67 | -1,34 % | $283,30 | $283,38 | $279,25 | 809,50K |
| 2026-08-26 | $285,51 | +1,37 % | $283,01 | $286,26 | $282,24 | 889,70K |
| 2026-08-25 | $281,65 | -0,81 % | $286,27 | $286,27 | $280,91 | 766,80K |
| 2026-08-24 | $283,95 | +0,59 % | $283,91 | $286,18 | $282,40 | 809,20K |
| 2026-08-21 | $282,29 | -0,16 % | $284,10 | $284,17 | $281,04 | 872,30K |
| 2026-08-20 | $282,74 | -0,53 % | $282,70 | $285,65 | $281,81 | 1,01M |
| 2026-08-19 | $284,25 | -0,14 % | $286,55 | $289,88 | $283,84 | 894,50K |
| 2026-08-18 | $284,66 | -0,91 % | $288,87 | $289,44 | $284,57 | 1,07M |
| 2026-08-17 | $287,28 | -1,21 % | $289,87 | $290,90 | $287,21 | 970,40K |
| 2026-08-14 | $290,81 | -0,06 % | $290,11 | $291,02 | $288,10 | 1,40M |
| 2026-08-13 | $290,98 | -0,52 % | $294,80 | $295,10 | $288,70 | 683,70K |
| 2026-08-12 | $292,51 | -0,22 % | $292,73 | $294,23 | $289,76 | 912,10K |
| 2026-08-11 | $293,15 | -0,47 % | $294,67 | $297,76 | $292,81 | 836,00K |
| 2026-08-10 | $294,52 | -0,72 % | $296,18 | $296,70 | $293,44 | 797,60K |
| 2026-08-07 | $296,66 | +0,67 % | $293,55 | $297,67 | $292,45 | 919,00K |
| 2026-08-06 | $294,70 | -0,88 % | $300,16 | $300,53 | $293,88 | 912,80K |
| 2026-08-05 | $297,32 | +0,77 % | $296,17 | $297,50 | $293,58 | 907,80K |
| 2026-08-04 | $295,06 | +2,28 % | $284,92 | $296,33 | $284,36 | 1,22M |
| 2026-08-03 | $288,49 | +0,54 % | $288,51 | $291,75 | $285,52 | 1,18M |
| 2026-07-31 | $286,95 | +1,15 % | $282,51 | $287,99 | $281,87 | 1,82M |
| 2026-07-30 | $283,70 | -2,99 % | $296,24 | $296,24 | $281,95 | 2,30M |
| 2026-07-29 | $292,45 | -0,92 % | $298,60 | $298,60 | $289,57 | 1,85M |
| 2026-07-28 | $295,16 | +3,63 % | $298,71 | $301,92 | $293,26 | 2,86M |
| 2026-07-27 | $284,82 | +0,64 % | $284,01 | $287,94 | $283,68 | 2,12M |
| 2026-07-24 | $283,02 | +2,21 % | $278,04 | $283,03 | $276,23 | 1,35M |
| 2026-07-23 | $276,91 | +1,09 % | $273,43 | $277,03 | $271,27 | 1,49M |
| 2026-07-22 | $273,93 | +0,71 % | $272,77 | $275,76 | $272,14 | 1,20M |
| 2026-07-21 | $271,99 | +0,11 % | $272,54 | $274,21 | $270,00 | 1,59M |
| 2026-07-20 | $271,69 | -1,58 % | $277,02 | $277,29 | $270,60 | 2,06M |
| 2026-07-17 | $276,05 | -2,45 % | $279,15 | $285,07 | $275,32 | 1,85M |
| 2026-07-16 | $282,97 | +4,26 % | $271,63 | $283,48 | $270,67 | 1,59M |
| 2026-07-15 | $271,41 | -0,32 % | $271,66 | $272,46 | $269,24 | 918,50K |
| 2026-07-14 | $272,28 | +0,29 % | $274,41 | $274,88 | $271,33 | 1,33M |
| 2026-07-13 | $271,50 | +1,00 % | $271,50 | $274,55 | $269,93 | 1,25M |
| 2026-07-10 | $268,81 | +1,25 % | $265,97 | $271,12 | $265,58 | 1,12M |
| 2026-07-09 | $265,48 | +0,14 % | $267,34 | $267,98 | $263,55 | 1,17M |
| 2026-07-08 | $265,10 | -2,21 % | $267,59 | $269,01 | $264,20 | 1,18M |
| 2026-07-07 | $271,09 | -1,16 % | $274,94 | $274,96 | $269,21 | 1,06M |
| 2026-07-06 | $274,27 | +0,55 % | $273,35 | $275,60 | $271,57 | 1,04M |
| 2026-07-02 | $272,76 | +1,41 % | $271,17 | $273,12 | $267,00 | 1,26M |
| 2026-07-01 | $268,97 | -0,55 % | $268,77 | $272,15 | $265,86 | 1,41M |
| 2026-06-30 | $270,47 | +1,12 % | $265,78 | $271,53 | $263,85 | 2,15M |
| 2026-06-29 | $267,47 | -0,09 % | $266,87 | $268,57 | $265,27 | 1,12M |
| 2026-06-26 | $267,71 | -1,07 % | $270,11 | $270,31 | $266,59 | 1,97M |
| 2026-06-25 | $270,60 | +2,62 % | $265,87 | $273,25 | $265,28 | 1,65M |
| 2026-06-24 | $263,68 | +0,78 % | $262,49 | $265,55 | $261,77 | 1,82M |
| 2026-06-23 | $261,64 | -1,38 % | $263,03 | $264,90 | $261,25 | 1,33M |
| 2026-06-22 | $265,31 | +0,46 % | $263,57 | $266,36 | $261,86 | 1,11M |
| 2026-06-18 | $264,09 | +0,76 % | $264,98 | $269,51 | $263,54 | 2,59M |
| 2026-06-17 | $262,11 | -1,38 % | $265,43 | $269,12 | $261,00 | 1,70M |
| 2026-06-16 | $265,78 | +1,25 % | $264,37 | $266,57 | $263,37 | 1,58M |
| 2026-06-15 | $262,51 | +1,97 % | $259,85 | $263,47 | $259,31 | 1,73M |
| 2026-06-12 | $257,43 | +1,17 % | $256,68 | $257,48 | $254,15 | 817,90K |
| 2026-06-11 | $254,45 | +1,71 % | $250,91 | $256,03 | $250,64 | 1,20M |
| 2026-06-10 | $250,17 | -2,49 % | $254,56 | $257,46 | $250,11 | 1,35M |
| 2026-06-09 | $256,55 | +1,65 % | $254,32 | $257,47 | $254,20 | 1,64M |
| 2026-06-08 | $252,39 | -0,13 % | $253,17 | $254,80 | $250,94 | 1,08M |
| 2026-06-05 | $252,72 | +0,64 % | $252,39 | $253,79 | $251,79 | 1,58M |
| 2026-06-04 | $251,12 | +0,34 % | $253,72 | $253,72 | $249,84 | 966,30K |
| 2026-06-03 | $250,26 | +0,68 % | $250,09 | $252,05 | $247,31 | 1,02M |
| 2026-06-02 | $248,58 | +1,13 % | $246,88 | $249,62 | $246,11 | 1,25M |
| 2026-06-01 | $245,81 | -0,59 % | $245,84 | $246,29 | $242,05 | 1,34M |
| 2026-05-29 | $247,28 | -0,95 % | $248,67 | $249,21 | $246,95 | 3,00M |
| 2026-05-28 | $249,64 | -0,26 % | $247,02 | $249,73 | $246,32 | 1,30M |
| 2026-05-27 | $250,29 | -0,05 % | $251,64 | $253,69 | $250,28 | 1,13M |
| 2026-05-26 | $250,41 | -0,71 % | $253,30 | $255,07 | $249,53 | 1,27M |
| 2026-05-22 | $252,20 | +0,91 % | $251,91 | $252,74 | $249,43 | 874,20K |