Deutsche Märkte schließen in 2 Stunden 2 Minuten

Illinois Tool Works Inc. (ILT.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
211,50-1,75 (-0,82%)
Ab 08:00AM CET. Markt geöffnet.
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022211,50211,50211,50211,50211,5085
06. Dez. 2022213,40213,75213,20213,25213,2585
05. Dez. 2022216,00216,00216,00216,00216,00-
02. Dez. 2022215,25215,25215,25215,25215,25-
01. Dez. 2022216,90217,00216,90217,00217,00138
30. Nov. 2022216,40216,40216,40216,40216,40-
29. Nov. 2022216,20217,05216,20217,05217,0510
28. Nov. 2022220,65222,50218,15218,15218,15198
25. Nov. 2022218,85221,15218,85220,15220,1562
24. Nov. 2022218,85218,85218,85218,85218,85-
23. Nov. 2022220,85222,15220,85222,15222,1527
22. Nov. 2022219,85219,85219,85219,85219,85-
21. Nov. 2022221,00221,00219,90219,90219,9010
18. Nov. 2022217,25217,25217,25217,25217,25-
17. Nov. 2022219,20219,20218,00218,00218,0045
16. Nov. 2022220,40220,40220,40220,40220,40-
15. Nov. 2022218,80218,80218,75218,75218,756
14. Nov. 2022218,30222,65218,30222,65222,6572
11. Nov. 2022220,35220,45218,80218,80218,8080
10. Nov. 2022210,80210,80210,80210,80210,80-
09. Nov. 2022212,50212,50212,50212,50212,50-
08. Nov. 2022215,50215,50215,50215,50215,501
07. Nov. 2022217,05217,50217,05217,50217,5048
04. Nov. 2022215,65217,60215,65217,60217,6062
03. Nov. 2022212,30212,30212,30212,30212,30-
02. Nov. 2022215,30217,95215,30217,95217,9530
01. Nov. 2022215,20216,65215,20215,90215,90150
31. Okt. 2022215,30216,75215,00216,75216,75102
28. Okt. 2022206,15208,40206,15208,40208,407
27. Okt. 2022206,70207,60206,70207,60207,605
26. Okt. 2022205,45208,85205,45208,85208,855
25. Okt. 2022203,00213,35203,00208,45208,4534
24. Okt. 2022197,88197,88197,88197,88197,88-
21. Okt. 2022192,70192,70192,70192,70192,70-
20. Okt. 2022195,94197,36195,94197,36197,365
19. Okt. 2022196,60197,94196,60197,94197,94100
18. Okt. 2022195,80195,80195,80195,80195,80-
17. Okt. 2022191,86193,60191,86193,60193,605
14. Okt. 2022195,56196,24195,56196,24196,2420
13. Okt. 2022190,42193,68189,10193,68193,68101
12. Okt. 2022191,90193,10191,90193,10193,10200
11. Okt. 2022190,72190,72190,72190,72190,72-
10. Okt. 2022191,54191,54191,54191,54191,54-
07. Okt. 2022195,06195,06195,06195,06195,06-
06. Okt. 2022195,00195,14194,84194,98194,98185
05. Okt. 2022192,52192,52192,52192,52192,52-
04. Okt. 2022191,36193,00191,36193,00193,0015
03. Okt. 2022184,16184,16184,16184,16184,16-
30. Sept. 2022186,44188,86186,44188,86188,86100
29. Sept. 2022192,80192,80192,80192,80192,80-
29. Sept. 20221.31 Dividende
28. Sept. 2022191,04191,04191,04191,04189,73-
27. Sept. 2022194,84196,12194,84196,12194,788
26. Sept. 2022193,14195,36193,14195,36194,0252
23. Sept. 2022191,44191,44191,44191,44190,13-
22. Sept. 2022195,12195,12195,12195,12193,78-
21. Sept. 2022195,20195,20195,20195,20193,86-
20. Sept. 2022196,98196,98194,24194,24192,9156
19. Sept. 2022194,22194,22192,96194,22192,8968
16. Sept. 2022193,62194,44191,68191,68190,3760
15. Sept. 2022198,84200,10197,68197,68196,32155
14. Sept. 2022200,15200,20200,15200,20198,8325
13. Sept. 2022204,70204,70204,70204,30202,90-
12. Sept. 2022204,75204,75204,75204,75203,35-
09. Sept. 2022202,65204,75202,65204,75203,3515
08. Sept. 2022202,55204,50202,55202,75201,3670
07. Sept. 2022198,64198,64198,64198,64197,28-
06. Sept. 2022196,26196,26196,26196,26194,91-
05. Sept. 2022197,30197,30197,30197,30195,95-
02. Sept. 2022196,78196,78196,78196,78195,43-
01. Sept. 2022193,20195,98193,20195,98194,6461
31. Aug. 2022196,08196,08196,08196,08194,74-
30. Aug. 2022196,42198,06196,42196,90195,5511
29. Aug. 2022199,58199,58199,58199,58198,21-
26. Aug. 2022207,75207,75207,75207,75206,33-
25. Aug. 2022205,70207,50205,70207,25205,83176
24. Aug. 2022205,75206,60205,75206,60205,1825
23. Aug. 2022207,30208,95207,30208,95207,5240
22. Aug. 2022215,00215,00209,00209,00207,5730
19. Aug. 2022213,85213,85213,40213,40211,9449
18. Aug. 2022211,70211,70211,70211,70210,25-
17. Aug. 2022213,05213,85209,75209,75208,3194
16. Aug. 2022210,00210,40209,85209,85208,41295
15. Aug. 2022210,05210,05208,90208,90207,4750
12. Aug. 2022206,50208,05206,50208,00206,57260
11. Aug. 2022207,35207,35207,35207,35205,93-
10. Aug. 2022203,85205,80203,85205,80204,3921
09. Aug. 2022204,85205,65204,85205,65204,2460
08. Aug. 2022207,10207,10207,10207,10205,68-
05. Aug. 2022204,70204,70204,00204,00202,6035
04. Aug. 2022204,45204,45204,45204,45203,05-
03. Aug. 2022201,55202,55201,55202,55201,1650
02. Aug. 2022201,00201,00198,78198,78197,425
01. Aug. 2022202,95203,00201,00202,05200,661.504
29. Juli 2022199,06199,06199,06199,06197,70-
28. Juli 2022192,96197,34192,96197,34195,9960
27. Juli 2022191,28191,28191,28191,28189,97-
26. Juli 2022186,36186,36186,36186,36185,08-
25. Juli 2022186,78186,78186,78186,78185,50-
22. Juli 2022186,28187,66186,28187,66186,3732
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...