Deutsche Märkte schließen in 7 Stunden 24 Minuten

Illinois Tool Works Inc. (ILT.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
214,10-2,00 (-0,93%)
Ab 08:00AM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2022214,10214,10214,10214,10214,1030
19. Jan. 2022213,60216,70213,60216,10216,1030
18. Jan. 2022213,20213,20211,50212,30212,30120
17. Jan. 2022212,90213,90212,90213,90213,9021
14. Jan. 2022215,30215,30212,90213,70213,7020
13. Jan. 2022214,40216,70214,40214,60214,6020
12. Jan. 2022214,60215,20214,60215,20215,20-
11. Jan. 2022214,30214,40212,80212,80212,8030
10. Jan. 2022218,40218,40216,50216,50216,50100
07. Jan. 2022218,10219,00216,70217,60217,6090
06. Jan. 2022217,20219,40217,20218,70218,705
05. Jan. 2022218,30218,30218,30218,30218,30-
04. Jan. 2022215,40217,30215,40217,30217,3023
03. Jan. 2022218,50218,50214,10214,10214,1036
03. Jan. 20221.22 Dividende
30. Dez. 2021216,60216,60216,60216,60215,38-
30. Dez. 20211.22 Dividende
29. Dez. 2021218,10218,60215,90215,90213,47109
28. Dez. 2021214,50215,20214,50215,20212,7830
27. Dez. 2021211,80212,80211,80212,80210,41-
23. Dez. 2021209,30212,60209,30212,60210,21-
22. Dez. 2021209,50209,50209,20209,20206,8520
21. Dez. 2021209,90210,10209,70209,70207,345
20. Dez. 2021208,70211,40207,90208,30205,9646
17. Dez. 2021215,90215,90215,90215,90213,47-
16. Dez. 2021217,30217,30217,30217,30214,86-
15. Dez. 2021213,70213,70213,70213,70211,3050
14. Dez. 2021215,90217,00215,90216,00213,5765
13. Dez. 2021214,20214,20214,20214,20211,79-
10. Dez. 2021213,30213,30213,30213,30210,90-
09. Dez. 2021211,70211,70211,40211,40209,02-
08. Dez. 2021212,30212,30209,30209,30206,9510
07. Dez. 2021212,10214,10212,10214,10211,6910
06. Dez. 2021209,60210,50209,60210,30207,9332
03. Dez. 2021207,90207,90207,00207,00204,6712
02. Dez. 2021205,60205,60205,60205,60203,29-
01. Dez. 2021206,10206,50206,10206,50204,1884
30. Nov. 2021210,00210,00206,80206,80204,4778
29. Nov. 2021210,00210,00210,00210,00207,6450
26. Nov. 2021212,00213,50212,00212,00209,61112
25. Nov. 2021215,10218,30215,10218,30215,84120
24. Nov. 2021216,60216,60216,60216,60214,16-
23. Nov. 2021214,60216,10214,60216,10213,6710
22. Nov. 2021216,10216,20215,80216,10213,67443
19. Nov. 2021212,50214,40212,50214,40211,99210
18. Nov. 2021213,90213,90213,90213,90211,49-
17. Nov. 2021213,60213,90213,60213,90211,49182
16. Nov. 2021210,30213,60210,30213,60211,2026
15. Nov. 2021207,70209,80207,70208,60206,2551
12. Nov. 2021203,90203,90203,90203,90201,61-
11. Nov. 2021204,50204,50203,50203,50201,21-
10. Nov. 2021202,60202,70202,60202,70200,4215
09. Nov. 2021200,80200,80200,60200,60198,34-
08. Nov. 2021202,20203,00201,40201,40199,13250
05. Nov. 2021200,70203,60200,70203,60201,3125
04. Nov. 2021197,45198,25197,45198,25196,02106
03. Nov. 2021198,85200,90198,85200,90198,64150
02. Nov. 2021196,35196,75196,35196,75194,5425
01. Nov. 2021197,00198,45196,35198,45196,22122
29. Okt. 2021194,10194,95193,35193,35191,1731
28. Okt. 2021191,40191,40187,95189,10186,971
27. Okt. 2021192,95194,50192,95194,50192,3151
26. Okt. 2021193,85194,30193,85194,30192,11-
25. Okt. 2021192,50194,00191,95194,00191,8241
22. Okt. 2021192,70193,50192,70193,45191,2716
21. Okt. 2021191,15191,15190,35190,35188,21-
20. Okt. 2021191,15192,50191,15192,25190,0952
19. Okt. 2021190,05191,55190,05191,55189,39160
18. Okt. 2021192,35192,35190,40190,40188,2611
15. Okt. 2021191,15192,65191,15192,65190,4825
14. Okt. 2021185,50186,45185,50186,45184,35-
13. Okt. 2021184,55184,60184,55184,60182,52-
12. Okt. 2021184,20186,45184,20186,45184,3580
11. Okt. 2021186,70186,85186,70186,85184,7546
08. Okt. 2021186,25187,50184,55185,55183,4624
07. Okt. 2021184,30185,05184,30185,05182,97-
06. Okt. 2021183,00183,65180,45181,45179,41401
05. Okt. 2021179,90179,90179,80179,80177,7855
04. Okt. 2021177,70177,70177,70177,70175,70-
01. Okt. 2021177,55178,30177,15178,30176,29171
30. Sept. 2021184,25184,35184,25184,35182,28-
29. Sept. 2021182,25182,25182,10182,10180,05-
29. Sept. 20211.22 Dividende
28. Sept. 2021185,30185,30185,30185,30182,01-
27. Sept. 2021185,05185,80183,75185,80182,503
24. Sept. 2021185,15185,65185,15185,65182,3515
23. Sept. 2021184,50186,15184,50186,15182,8464
22. Sept. 2021182,75183,50182,75183,50180,2456
21. Sept. 2021184,10184,10182,35183,55180,2950
20. Sept. 2021183,10183,10181,45181,45178,23-
17. Sept. 2021185,00185,00183,50184,80181,52190
16. Sept. 2021186,10186,30186,10186,30182,9945
15. Sept. 2021184,15184,15184,15184,15180,88-
14. Sept. 2021185,50187,20184,80184,80181,52323
13. Sept. 2021186,05186,15185,00185,00181,71510
10. Sept. 2021186,25186,65186,20186,20182,8970
09. Sept. 2021186,65188,10186,65188,10184,7627
08. Sept. 2021186,95187,65186,10187,65184,3213
07. Sept. 2021193,45193,45189,70189,70186,33159
06. Sept. 2021192,25193,85192,25193,30189,87180
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...