Holen Sie sich die Stockscreener-App
258.45
0.31%
-0.70
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Illinois Tool Works Inc-Aktien (ITW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-27 | $260.7 | $258.0 | $2.74 | 221,680.0 | -0.28% |
| 2026-01-26 | $260.3 | $257.4 | $2.87 | 1,100,105.0 | +0.34% |
| 2026-01-23 | $260.4 | $257.0 | $3.47 | 1,277,552.0 | -0.55% |
| 2026-01-22 | $262.6 | $259.4 | $3.24 | 1,266,330.0 | -0.10% |
| 2026-01-21 | $262.1 | $256.3 | $5.75 | 1,259,027.0 | +2.16% |
| 2026-01-20 | $262.0 | $253.7 | $8.27 | 1,264,261.0 | -3.42% |
| 2026-01-16 | $264.3 | $260.1 | $4.22 | 1,223,289.0 | +0.60% |
| 2026-01-15 | $262.7 | $258.5 | $4.19 | 1,017,820.0 | +1.16% |
| 2026-01-14 | $261.0 | $256.6 | $4.33 | 1,676,122.0 | +0.83% |
| 2026-01-13 | $256.9 | $254.7 | $2.25 | 1,339,556.0 | +0.87% |
| 2026-01-12 | $255.5 | $252.7 | $2.78 | 1,055,966.0 | -0.23% |
| 2026-01-09 | $256.1 | $252.1 | $4.04 | 1,339,037.0 | +0.55% |
| 2026-01-08 | $255.1 | $246.0 | $9.09 | 1,530,038.0 | +2.73% |
| 2026-01-07 | $255.1 | $246.4 | $8.71 | 1,363,647.0 | -2.82% |
| 2026-01-06 | $254.2 | $247.6 | $6.65 | 1,860,826.0 | +1.83% |
| 2026-01-05 | $251.3 | $247.6 | $3.70 | 2,418,931.0 | +0.04% |
| 2026-01-02 | $249.5 | $244.6 | $4.99 | 1,622,588.0 | +1.30% |
| 2025-12-31 | $249.5 | $246.3 | $3.22 | 750,467.0 | -1.81% |
| 2025-12-30 | $252.0 | $250.1 | $1.83 | 668,936.0 | -0.56% |
Illinois Tool Works Inc-Aktien (ITW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Illinois Tool Works Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ITW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Illinois Tool Works Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Illinois Tool Works Inc-Aktien (ITW) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $264.3 | $244.6 | $19.72 | 22,836,775.0 | +4.92% |
Illinois Tool Works Inc-Aktien (ITW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $259.8 | $245.8 | $14.01 | 22,083,188.0 | +0.62% |
| 2025-11 | $250.5 | $238.8 | $11.70 | 21,758,919.0 | +2.20% |
| 2025-10 | $262.8 | $240.7 | $22.09 | 29,522,568.0 | -6.46% |
| 2025-09 | $268.7 | $257.2 | $11.52 | 17,360,849.0 | -1.47% |
| 2025-08 | $270.7 | $249.7 | $21.07 | 19,227,663.0 | +3.39% |
| 2025-07 | $264.6 | $245.2 | $19.44 | 22,713,543.0 | +3.53% |
| 2025-06 | $249.9 | $239.6 | $10.36 | 17,155,041.0 | +0.89% |
| 2025-05 | $252.7 | $236.7 | $16.07 | 23,218,752.0 | +2.15% |
| 2025-04 | $253.2 | $214.7 | $38.57 | 30,801,317.0 | -3.27% |
| 2025-03 | $278.1 | $242.5 | $35.66 | 24,494,363.0 | -6.05% |
| 2025-02 | $267.0 | $244.7 | $22.29 | 19,835,796.0 | +1.86% |
| 2025-01 | $265.1 | $242.7 | $22.43 | 16,945,299.0 | +2.21% |
Illinois Tool Works Inc-Aktien (ITW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $279.0 | $252.4 | $26.57 | 15,501,637.0 | -8.18% |
| 2024-11 | $279.1 | $260.7 | $18.39 | 15,929,154.0 | +6.28% |
| 2024-10 | $265.4 | $253.0 | $12.39 | 17,129,431.0 | -0.36% |
| 2024-09 | $267.7 | $241.2 | $26.51 | 16,800,298.0 | +3.51% |
| 2024-08 | $253.8 | $235.5 | $18.26 | 16,486,920.0 | +2.39% |
| 2024-07 | $256.3 | $232.8 | $23.55 | 22,772,180.0 | +4.36% |
| 2024-06 | $244.2 | $233.0 | $11.25 | 20,107,481.0 | -2.39% |
| 2024-05 | $252.3 | $234.6 | $17.75 | 21,601,053.0 | -0.56% |
| 2024-04 | $268.6 | $242.6 | $25.96 | 24,867,310.0 | -9.03% |
| 2024-03 | $271.1 | $254.0 | $17.14 | 34,227,513.0 | +2.36% |
| 2024-02 | $263.7 | $249.2 | $14.43 | 22,565,598.0 | +0.48% |
| 2024-01 | $267.1 | $250.0 | $17.10 | 22,304,347.0 | -0.40% |
0.52%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):