ITW - Illinois Tool Works Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Apr. 2020136,92143,97138,24138,31138,31600.166
02. Apr. 2020136,92142,48135,85141,60141,601.428.800
01. Apr. 2020135,38137,83133,23137,27137,271.962.800
31. März 2020140,05145,43138,85142,12142,123.034.500
30. März 2020141,81145,36138,40142,35142,352.262.800
30. März 20201.07 Dividende
27. März 2020142,72148,52139,15143,30142,231.818.300
26. März 2020147,58151,78142,88150,49149,372.097.900
25. März 2020138,05149,90137,60143,53142,463.272.400
24. März 2020122,57138,82122,28137,70136,673.077.700
23. März 2020122,12125,38115,94118,09117,212.777.000
20. März 2020138,87138,87123,89125,78124,842.794.200
19. März 2020140,17140,69131,38136,33135,312.662.700
18. März 2020149,15153,21134,58141,76140,703.671.500
17. März 2020152,06159,96149,69159,50158,312.965.600
16. März 2020139,27165,30139,27149,22148,113.752.300
13. März 2020147,02156,45143,30156,45155,282.994.200
12. März 2020148,00151,78139,49140,19139,143.807.900
11. März 2020159,18162,63156,58158,43157,252.290.200
10. März 2020160,04165,08154,86164,62163,391.957.800
09. März 2020151,66158,37150,00154,52153,373.172.300
06. März 2020162,71166,83160,88164,11162,882.953.000
05. März 2020171,56173,28166,74167,71166,462.368.700
04. März 2020171,66177,56170,36177,40176,081.722.900
03. März 2020172,97177,53168,16168,86167,601.978.300
02. März 2020168,92173,79164,96173,28171,991.950.800
28. Feb. 2020163,85167,92162,39167,78166,532.842.000
27. Feb. 2020172,25176,97169,64170,13168,862.031.000
26. Feb. 2020179,53180,00175,68175,99174,681.673.100
25. Feb. 2020184,02184,23176,62177,59176,261.871.700
24. Feb. 2020183,79185,22181,97183,06181,691.656.200
21. Feb. 2020188,76189,90188,14189,58188,161.133.800
20. Feb. 2020187,22190,85187,09190,00188,581.047.000
19. Feb. 2020186,92188,19186,27187,53186,13974.100
18. Feb. 2020187,50187,54185,27186,48185,09778.700
14. Feb. 2020189,00189,00186,11187,86186,46765.100
13. Feb. 2020188,63189,61187,88189,07187,66659.200
12. Feb. 2020187,76190,05187,16189,67188,25979.100
11. Feb. 2020184,79187,70184,55187,13185,731.027.000
10. Feb. 2020183,06183,96182,19183,84182,47908.500
07. Feb. 2020184,68185,24182,94183,54182,17996.600
06. Feb. 2020186,14186,49184,45186,07184,681.073.000
05. Feb. 2020184,80185,76183,54185,76184,371.584.700
04. Feb. 2020179,37182,69178,78182,03180,671.178.200
03. Feb. 2020175,58180,15174,58176,46175,141.898.000
31. Jan. 2020177,90179,47174,90174,98173,673.070.500
30. Jan. 2020173,97177,99173,92177,90176,571.647.600
29. Jan. 2020176,82177,98175,30175,81174,501.228.200
28. Jan. 2020174,22176,77172,92175,86174,551.138.400
27. Jan. 2020173,02174,74170,38173,37172,081.226.300
24. Jan. 2020180,00180,00175,26176,30174,981.093.800
23. Jan. 2020176,37179,78175,05179,60178,261.431.600
22. Jan. 2020179,09179,43176,98177,51176,181.151.000
21. Jan. 2020179,22179,72177,42177,88176,551.175.900
17. Jan. 2020180,14180,72179,13180,43179,082.144.900
16. Jan. 2020179,53180,00178,36179,79178,451.104.200
15. Jan. 2020178,41179,29177,02178,41177,081.262.200
14. Jan. 2020179,70180,33178,21178,64177,311.127.000
13. Jan. 2020178,59179,87178,20179,82178,48698.500
10. Jan. 2020179,51180,66178,01178,24176,911.157.500
09. Jan. 2020179,45179,80178,11179,63178,291.264.400
08. Jan. 2020178,26179,46177,40178,74177,411.168.400
07. Jan. 2020177,66178,39176,19177,81176,481.144.100
06. Jan. 2020178,04178,59176,80178,54177,211.587.300
03. Jan. 2020178,71180,07177,51179,11177,771.400.800
02. Jan. 2020180,15181,70178,98181,68180,321.257.500
31. Dez. 2019179,40180,10178,91179,63178,29816.100
30. Dez. 2019180,26180,71179,36179,91178,57732.700
30. Dez. 20191.07 Dividende
27. Dez. 2019181,89182,34180,64181,13178,72616.500
26. Dez. 2019180,69181,28179,91181,28178,86471.300
24. Dez. 2019181,10181,16179,70180,18177,78272.200
23. Dez. 2019180,41181,08179,86181,07178,66807.800
20. Dez. 2019180,38180,49178,61180,31177,912.683.100
19. Dez. 2019178,68179,13177,85178,46176,081.043.800
18. Dez. 2019178,02179,19177,11178,89176,511.394.500
17. Dez. 2019177,49179,25177,11177,80175,431.176.300
16. Dez. 2019178,42178,90177,21177,47175,10881.900
13. Dez. 2019179,16180,42176,78177,27174,911.102.500
12. Dez. 2019176,80179,78176,23179,10176,71921.700
11. Dez. 2019175,12177,00174,49176,87174,51995.800
10. Dez. 2019174,43175,70173,39174,45172,12816.900
09. Dez. 2019173,89174,87173,70174,43172,10733.400
06. Dez. 2019174,49175,55174,09174,19171,87941.100
05. Dez. 2019171,92173,13171,01172,75170,45979.800
04. Dez. 2019171,95174,37171,20171,64169,351.326.500
03. Dez. 2019170,35171,11169,08170,71168,431.309.500
02. Dez. 2019174,67175,00171,90172,08169,791.221.600
29. Nov. 2019175,42175,63173,52174,33172,01584.900
27. Nov. 2019175,37175,46173,98175,11172,78730.900
26. Nov. 2019174,90175,57174,45175,37173,031.102.400
25. Nov. 2019174,45175,56173,83175,18172,84853.200
22. Nov. 2019173,56174,09172,50173,56171,25630.400
21. Nov. 2019172,42173,23171,69172,62170,32833.400
20. Nov. 2019173,34174,09171,09172,44170,141.168.100
19. Nov. 2019176,55176,65173,89174,46172,131.113.600
18. Nov. 2019174,00175,90173,49175,84173,501.167.600
15. Nov. 2019175,03175,46174,16175,16172,83758.200
14. Nov. 2019172,94174,70172,72173,66171,35724.500
13. Nov. 2019173,60174,11172,23173,38171,071.163.500
*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