Deutsche Märkte schließen in 4 Stunden 20 Minuten

Illinois Tool Works Inc. (ILT.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
211,70+1,95 (+0,93%)
Ab 08:06AM CEST. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 2022211,70211,70211,70211,70211,7030
17. Aug. 2022213,05213,85209,75209,75209,7594
16. Aug. 2022210,00210,40209,85209,85209,85295
15. Aug. 2022210,05210,05208,90208,90208,9050
12. Aug. 2022206,50208,05206,50208,00208,00260
11. Aug. 2022207,35207,35207,35207,35207,35-
10. Aug. 2022203,85205,80203,85205,80205,8021
09. Aug. 2022204,85205,65204,85205,65205,6560
08. Aug. 2022207,10207,10207,10207,10207,10-
05. Aug. 2022204,70204,70204,00204,00204,0035
04. Aug. 2022204,45204,45204,45204,45204,45-
03. Aug. 2022201,55202,55201,55202,55202,5550
02. Aug. 2022201,00201,00198,78198,78198,785
01. Aug. 2022202,95203,00201,00202,05202,051.504
29. Juli 2022199,06199,06199,06199,06199,06-
28. Juli 2022192,96197,34192,96197,34197,3460
27. Juli 2022191,28191,28191,28191,28191,28-
26. Juli 2022186,36186,36186,36186,36186,36-
25. Juli 2022186,78186,78186,78186,78186,78-
22. Juli 2022186,28187,66186,28187,66187,6632
21. Juli 2022184,22185,62184,22185,62185,6235
20. Juli 2022183,36184,14182,90182,90182,901.215
19. Juli 2022177,38177,48177,38177,40177,4026
18. Juli 2022179,30181,00178,70181,00181,0015
15. Juli 2022175,30177,00175,30177,00177,001.302
14. Juli 2022177,18177,18176,48176,48176,4850
13. Juli 2022181,76181,92179,60179,60179,6083
12. Juli 2022181,20181,20181,20181,20181,20-
11. Juli 2022179,94179,94179,94179,94179,9450
08. Juli 2022180,00181,64180,00181,64181,646
07. Juli 2022178,48178,48178,48178,48178,48-
06. Juli 2022176,92178,00176,92178,00178,0014
05. Juli 2022175,80177,00175,80177,00177,0015
04. Juli 2022174,26175,74174,26175,74175,7460
01. Juli 2022172,96172,96172,96172,96172,962
30. Juni 2022171,54171,54171,54171,54171,54-
29. Juni 2022173,36173,36172,06172,06172,06300
28. Juni 2022176,72178,20176,72178,18178,1870
27. Juni 2022177,34177,34177,34177,34177,34-
24. Juni 2022171,32171,74171,32171,74171,74-
23. Juni 2022171,14173,04171,14172,86172,8620
22. Juni 2022170,44170,44170,44170,44170,44-
21. Juni 2022172,00172,00171,68171,68171,6840
20. Juni 2022169,32170,44169,32170,44170,44100
17. Juni 2022171,58172,56170,00170,44170,44355
16. Juni 2022178,00178,00170,64170,64170,6430
15. Juni 2022177,84179,14177,84179,14179,1415
14. Juni 2022182,04182,04180,00180,00180,0050
13. Juni 2022187,00187,00187,00187,00187,00-
10. Juni 2022190,98190,98190,98190,98190,98-
09. Juni 2022191,58193,16191,58193,16193,16150
08. Juni 2022195,64195,64195,64195,64195,64-
07. Juni 2022193,02193,02193,02193,02193,02-
06. Juni 2022194,08195,58194,08195,58195,5810
03. Juni 2022194,34194,94194,34194,94194,945
02. Juni 2022192,70192,70192,70192,70192,70-
01. Juni 2022194,44196,40194,44194,72194,72262
31. Mai 2022192,52192,52192,52192,52192,52-
30. Mai 2022192,38193,40192,38193,30193,3025
27. Mai 2022189,32191,18189,32191,18191,1825
26. Mai 2022188,44188,44188,44188,44188,44-
25. Mai 2022189,68189,68189,68189,68189,68-
24. Mai 2022187,80189,18187,80189,18189,1810
23. Mai 2022191,04191,04189,46189,46189,4650
20. Mai 2022190,30190,30190,30190,30190,30-
19. Mai 2022192,96193,10190,30190,30190,3035
18. Mai 2022200,85200,85200,75200,75200,7535
17. Mai 2022198,20198,20198,20198,20198,20-
16. Mai 2022198,78199,10198,78199,10199,1022
13. Mai 2022200,00200,00200,00200,00200,00-
12. Mai 2022192,58192,58192,58192,58192,58-
11. Mai 2022192,92194,28192,92194,28194,2814
10. Mai 2022198,18198,18198,18198,18198,18-
09. Mai 2022197,00198,50197,00198,50198,501
06. Mai 2022197,08197,42197,08197,42197,4225
05. Mai 2022200,25200,25200,25200,25200,25-
04. Mai 2022193,90193,90193,90193,90193,90-
03. Mai 2022190,24190,24190,24190,24190,24-
02. Mai 2022188,60189,08188,24188,24188,2485
29. Apr. 2022192,20192,20192,20192,20192,20-
28. Apr. 2022188,98188,98188,98188,98188,98-
27. Apr. 2022187,86187,86187,86187,86187,86-
26. Apr. 2022189,94189,94189,94189,94189,94-
25. Apr. 2022191,24191,24191,24191,24191,24-
22. Apr. 2022191,24191,24191,24191,24191,24-
21. Apr. 2022190,52190,52190,52190,52190,52-
20. Apr. 2022187,36187,36187,36187,36187,36-
19. Apr. 2022182,50187,36182,50187,22187,2260
14. Apr. 2022182,58183,10182,58183,10183,1025
13. Apr. 2022184,02184,84184,02184,42184,4250
12. Apr. 2022184,50186,80183,94183,94183,94142
11. Apr. 2022188,00188,00186,56186,60186,60425
08. Apr. 2022189,16189,76187,22188,76188,7653
07. Apr. 2022186,84188,40185,66185,66185,665
06. Apr. 2022189,14189,14187,50187,50187,50231
05. Apr. 2022189,96190,70189,96190,70190,7011
04. Apr. 2022190,42191,90190,42191,90191,9055
01. Apr. 2022189,15189,15189,15189,15189,15-
31. März 2022191,90193,00190,00190,00190,00395
30. März 2022195,00195,00193,65193,65193,6532
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...