Holen Sie sich die Stockscreener-App
257.62
1.54%
4.09
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 |
|---|---|---|---|---|---|
| 2025-12-11 | $258.2 | $254.1 | $4.06 | 471,510.0 | +1.55% |
| 2025-12-10 | $254.2 | $246.6 | $7.62 | 1,231,812.0 | +2.80% |
| 2025-12-09 | $249.8 | $246.4 | $3.43 | 871,863.0 | -0.60% |
| 2025-12-08 | $250.4 | $247.7 | $2.71 | 992,606.0 | -0.63% |
| 2025-12-05 | $250.9 | $248.1 | $2.73 | 782,688.0 | +0.13% |
| 2025-12-04 | $251.6 | $248.4 | $3.12 | 1,021,510.0 | -0.26% |
| 2025-12-03 | $251.6 | $247.8 | $3.78 | 1,062,021.0 | +0.67% |
| 2025-12-02 | $249.4 | $245.8 | $3.60 | 824,847.0 | +0.36% |
| 2025-12-01 | $250.3 | $247.1 | $3.16 | 1,066,405.0 | -0.72% |
| 2025-11-28 | $250.4 | $248.3 | $2.09 | 452,200.0 | +0.12% |
| 2025-11-26 | $250.5 | $246.0 | $4.50 | 725,494.0 | +0.26% |
| 2025-11-25 | $249.6 | $243.7 | $5.89 | 1,069,908.0 | +2.40% |
| 2025-11-24 | $248.3 | $242.3 | $6.00 | 2,499,670.0 | -2.11% |
| 2025-11-21 | $248.4 | $241.3 | $7.17 | 1,548,553.0 | +2.77% |
| 2025-11-20 | $244.1 | $239.2 | $4.82 | 1,402,530.0 | +0.01% |
| 2025-11-19 | $243.2 | $239.5 | $3.66 | 990,463.0 | -0.36% |
| 2025-11-18 | $243.5 | $238.8 | $4.67 | 1,365,305.0 | +0.22% |
| 2025-11-17 | $244.6 | $240.8 | $3.74 | 989,011.0 | -1.05% |
| 2025-11-14 | $245.3 | $242.6 | $2.76 | 978,011.0 | -0.54% |
| 2025-11-13 | $247.0 | $244.3 | $2.67 | 1,057,504.0 | -0.06% |
| 2025-11-12 | $247.8 | $245.1 | $2.75 | 695,075.0 | +0.03% |
| 2025-11-11 | $246.4 | $244.6 | $1.72 | 662,650.0 | +0.45% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $258.2 | $245.8 | $12.40 | 8,325,262.0 | +3.29% |
| 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% |
Illinois Tool Works Inc-Aktien (ITW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $265.0 | $240.4 | $24.60 | 18,653,815.0 | +8.15% |
| 2023-11 | $243.7 | $221.8 | $21.89 | 21,285,297.0 | +8.07% |
| 2023-10 | $237.6 | $217.5 | $20.06 | 28,166,443.0 | -2.69% |
| 2023-09 | $249.6 | $227.0 | $22.64 | 19,399,940.0 | -6.89% |
| 2023-08 | $256.5 | $234.1 | $22.34 | 23,157,381.0 | -6.06% |
| 2023-07 | $264.2 | $241.1 | $23.10 | 20,705,798.0 | +5.26% |
| 2023-06 | $251.4 | $217.1 | $34.33 | 21,497,853.0 | +14.37% |
| 2023-05 | $247.1 | $217.4 | $29.70 | 27,123,698.0 | -9.59% |
| 2023-04 | $245.1 | $225.5 | $19.60 | 17,979,853.0 | -0.62% |
| 2023-03 | $243.7 | $223.9 | $19.86 | 27,990,155.0 | +4.41% |
| 2023-02 | $253.4 | $230.0 | $23.32 | 21,657,333.0 | -1.22% |
| 2023-01 | $236.4 | $217.8 | $18.52 | 18,788,114.0 | +7.14% |
0.55%
2.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):