ITW - Illinois Tool Works Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 2020180,14180,72179,13180,43180,432.144.900
16. Jan. 2020179,53180,00178,36179,79179,791.104.200
15. Jan. 2020178,41179,29177,02178,41178,411.262.200
14. Jan. 2020179,70180,33178,21178,64178,641.127.000
13. Jan. 2020178,59179,87178,20179,82179,82698.500
10. Jan. 2020179,51180,66178,01178,24178,241.157.500
09. Jan. 2020179,45179,80178,11179,63179,631.264.400
08. Jan. 2020178,26179,46177,40178,74178,741.168.400
07. Jan. 2020177,66178,39176,19177,81177,811.144.100
06. Jan. 2020178,04178,59176,80178,54178,541.587.300
03. Jan. 2020178,71180,07177,51179,11179,111.400.800
02. Jan. 2020180,15181,70178,98181,68181,681.257.500
31. Dez. 2019179,40180,10178,91179,63179,63816.100
30. Dez. 2019180,26180,71179,36179,91179,91732.700
30. Dez. 20191.07 Dividende
27. Dez. 2019181,89182,34180,64181,13180,06616.500
26. Dez. 2019180,69181,28179,91181,28180,21471.300
24. Dez. 2019181,10181,16179,70180,18179,12272.200
23. Dez. 2019180,41181,08179,86181,07180,00807.800
20. Dez. 2019180,38180,49178,61180,31179,242.683.100
19. Dez. 2019178,68179,13177,85178,46177,411.043.800
18. Dez. 2019178,02179,19177,11178,89177,831.394.500
17. Dez. 2019177,49179,25177,11177,80176,751.176.300
16. Dez. 2019178,42178,90177,21177,47176,42881.900
13. Dez. 2019179,16180,42176,78177,27176,221.102.500
12. Dez. 2019176,80179,78176,23179,10178,04921.700
11. Dez. 2019175,12177,00174,49176,87175,83995.800
10. Dez. 2019174,43175,70173,39174,45173,42816.900
09. Dez. 2019173,89174,87173,70174,43173,40733.400
06. Dez. 2019174,49175,55174,09174,19173,16941.100
05. Dez. 2019171,92173,13171,01172,75171,73979.800
04. Dez. 2019171,95174,37171,20171,64170,631.326.500
03. Dez. 2019170,35171,11169,08170,71169,701.309.500
02. Dez. 2019174,67175,00171,90172,08171,061.221.600
29. Nov. 2019175,42175,63173,52174,33173,30584.900
27. Nov. 2019175,37175,46173,98175,11174,08730.900
26. Nov. 2019174,90175,57174,45175,37174,331.102.400
25. Nov. 2019174,45175,56173,83175,18174,15853.200
22. Nov. 2019173,56174,09172,50173,56172,53630.400
21. Nov. 2019172,42173,23171,69172,62171,60833.400
20. Nov. 2019173,34174,09171,09172,44171,421.168.100
19. Nov. 2019176,55176,65173,89174,46173,431.113.600
18. Nov. 2019174,00175,90173,49175,84174,801.167.600
15. Nov. 2019175,03175,46174,16175,16174,13758.200
14. Nov. 2019172,94174,70172,72173,66172,63724.500
13. Nov. 2019173,60174,11172,23173,38172,361.163.500
12. Nov. 2019175,80176,57174,33174,77173,741.057.800
11. Nov. 2019175,48176,89174,88175,24174,20777.200
08. Nov. 2019176,03176,65175,01176,41175,371.011.600
07. Nov. 2019178,12179,29176,25176,51175,471.013.000
06. Nov. 2019175,73177,62174,51177,55176,501.225.000
05. Nov. 2019175,74177,23174,74176,18175,141.648.300
04. Nov. 2019173,68175,56173,38175,50174,461.310.200
01. Nov. 2019170,92172,79169,52172,79171,771.523.200
31. Okt. 2019168,85169,11165,89168,58167,581.610.600
30. Okt. 2019171,81172,04169,09170,21169,201.095.600
29. Okt. 2019168,88173,35168,56172,43171,411.357.600
28. Okt. 2019173,56173,75166,98169,94168,942.469.700
25. Okt. 2019164,11172,34158,06171,81170,802.709.500
24. Okt. 2019161,61162,16158,85160,13159,181.460.700
23. Okt. 2019161,12162,17160,53161,63160,68937.300
22. Okt. 2019159,71162,14158,18161,58160,631.276.900
21. Okt. 2019159,15160,53158,86159,49158,551.450.800
18. Okt. 2019156,92158,83156,35158,31157,371.336.200
17. Okt. 2019156,74158,39156,29156,96156,03647.500
16. Okt. 2019155,78156,64154,72155,76154,841.017.500
15. Okt. 2019153,58157,23153,28155,77154,85994.100
14. Okt. 2019153,50154,61153,16153,94153,03667.900
11. Okt. 2019152,07158,04151,99154,53153,621.785.700
10. Okt. 2019148,35150,50147,96149,90149,01668.500
09. Okt. 2019147,85149,03146,46148,19147,31700.300
08. Okt. 2019148,31148,64146,05146,40145,541.088.000
07. Okt. 2019151,09151,95150,09150,20149,31696.800
04. Okt. 2019150,26151,68149,53151,50150,61679.800
03. Okt. 2019148,74149,90146,33149,83148,94948.200
02. Okt. 2019150,76151,37148,30149,14148,261.111.700
01. Okt. 2019157,70158,11152,25152,73151,831.081.200
30. Sept. 2019155,64156,89155,00156,49155,57821.600
27. Sept. 2019155,21155,58153,41154,94154,02811.300
27. Sept. 20191.07 Dividende
26. Sept. 2019154,55156,37153,86155,32153,34896.100
25. Sept. 2019152,38155,01152,32154,61152,64894.100
24. Sept. 2019154,39154,94151,07152,22150,281.254.100
23. Sept. 2019149,17155,10149,00154,30152,331.447.900
20. Sept. 2019156,16157,12154,65155,06153,082.046.200
19. Sept. 2019157,34157,75155,63155,87153,88661.000
18. Sept. 2019156,52157,66155,17157,30155,29799.500
17. Sept. 2019156,25157,84153,90157,48155,47915.500
16. Sept. 2019158,23158,80156,45156,79154,791.459.800
13. Sept. 2019160,90161,71158,81159,77157,731.224.600
12. Sept. 2019159,82160,93158,17159,85157,811.822.200
11. Sept. 2019157,59159,64156,10159,54157,501.274.000
10. Sept. 2019153,74157,36152,95157,36155,351.486.700
09. Sept. 2019153,06153,90151,99153,71151,751.056.300
06. Sept. 2019152,35152,72150,80152,49150,54957.600
05. Sept. 2019148,74152,35148,41151,48149,551.258.000
04. Sept. 2019146,74147,19145,64146,79144,92992.800
03. Sept. 2019148,02148,23144,50145,06143,211.352.300
30. Aug. 2019149,69150,63148,78149,86147,951.330.400
29. Aug. 2019147,29148,40146,20148,15146,261.253.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen