Holen Sie sich die Stockscreener-App
264.64
1.39%
-4.052
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Illinois Tool Works Inc-Aktien (ITW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $268.3 | $264.3 | $3.94 | 276,207.0 | -1.53% |
| 2026-09-08 | $271.2 | $267.2 | $4.01 | 1,041,218.0 | -0.53% |
| 2026-09-04 | $273.9 | $269.4 | $4.51 | 1,031,118.0 | -0.56% |
| 2026-09-03 | $272.6 | $267.8 | $4.78 | 976,410.0 | +0.95% |
| 2026-09-02 | $270.5 | $265.9 | $4.64 | 1,670,248.0 | -0.29% |
| 2026-09-01 | $276.8 | $269.0 | $7.80 | 1,084,029.0 | -1.99% |
| 2026-08-31 | $279.5 | $274.9 | $4.64 | 1,250,751.0 | -1.69% |
| 2026-08-28 | $284.4 | $278.5 | $5.93 | 835,442.0 | -0.56% |
| 2026-08-27 | $283.4 | $279.2 | $4.13 | 808,977.0 | -1.34% |
| 2026-08-26 | $286.3 | $282.2 | $4.02 | 889,300.0 | +1.37% |
| 2026-08-25 | $286.3 | $280.9 | $5.36 | 766,538.0 | -0.81% |
| 2026-08-24 | $286.2 | $282.4 | $3.78 | 806,027.0 | +0.59% |
| 2026-08-21 | $284.2 | $281.0 | $3.12 | 886,485.0 | -0.16% |
| 2026-08-20 | $285.6 | $281.8 | $3.84 | 1,006,440.0 | -0.53% |
| 2026-08-19 | $289.9 | $283.8 | $6.04 | 855,603.0 | -0.14% |
| 2026-08-18 | $289.4 | $284.6 | $4.87 | 1,069,742.0 | -0.91% |
| 2026-08-17 | $290.9 | $287.2 | $3.69 | 970,392.0 | -1.21% |
| 2026-08-14 | $291.0 | $288.1 | $2.91 | 759,331.0 | -0.06% |
| 2026-08-13 | $295.1 | $288.7 | $6.40 | 674,526.0 | -0.52% |
| 2026-08-12 | $294.2 | $289.8 | $4.47 | 887,792.0 | -0.22% |
| 2026-08-11 | $297.8 | $292.8 | $4.95 | 830,156.0 | -0.47% |
Illinois Tool Works Inc-Aktien (ITW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Illinois Tool Works Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ITW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Illinois Tool Works Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Illinois Tool Works Inc-Aktien (ITW) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $276.8 | $264.3 | $12.44 | 6,079,230.0 | -3.92% |
| 2026-08 | $300.5 | $274.9 | $25.67 | 19,151,010.0 | -4.04% |
| 2026-07 | $301.9 | $263.6 | $38.37 | 30,314,244.0 | +6.10% |
| 2026-06 | $273.2 | $242.1 | $31.20 | 30,282,915.0 | +9.38% |
| 2026-05 | $262.2 | $244.4 | $17.84 | 27,577,722.0 | -4.16% |
| 2026-04 | $274.8 | $247.0 | $27.78 | 26,479,821.0 | -0.88% |
| 2026-03 | $291.8 | $254.4 | $37.39 | 28,247,871.0 | -10.44% |
| 2026-02 | $303.2 | $260.1 | $43.09 | 34,639,088.0 | +11.24% |
| 2026-01 | $264.3 | $244.6 | $19.72 | 27,238,845.0 | +6.07% |
Illinois Tool Works Inc-Aktien (ITW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $259.8 | $245.8 | $14.01 | 22,083,188.0 | +0.62% |
| 2025-11 | $250.5 | $238.8 | $11.70 | 21,758,919.0 | +2.20% |
| 2025-10 | $262.8 | $240.7 | $22.09 | 29,522,568.0 | -6.46% |
| 2025-09 | $268.7 | $257.2 | $11.52 | 17,360,849.0 | -1.47% |
| 2025-08 | $270.7 | $249.7 | $21.07 | 19,227,663.0 | +3.39% |
| 2025-07 | $264.6 | $245.2 | $19.44 | 22,713,543.0 | +3.53% |
| 2025-06 | $249.9 | $239.6 | $10.36 | 17,155,041.0 | +0.89% |
| 2025-05 | $252.7 | $236.7 | $16.07 | 23,218,752.0 | +2.15% |
| 2025-04 | $253.2 | $214.7 | $38.57 | 30,801,317.0 | -3.27% |
| 2025-03 | $278.1 | $242.5 | $35.66 | 24,494,363.0 | -6.05% |
| 2025-02 | $267.0 | $244.7 | $22.29 | 19,835,796.0 | +1.86% |
| 2025-01 | $265.1 | $242.7 | $22.43 | 16,945,299.0 | +2.21% |
Illinois Tool Works Inc-Aktien (ITW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $279.0 | $252.4 | $26.57 | 15,501,637.0 | -8.18% |
| 2024-11 | $279.1 | $260.7 | $18.39 | 15,929,154.0 | +6.28% |
| 2024-10 | $265.4 | $253.0 | $12.39 | 17,129,431.0 | -0.36% |
| 2024-09 | $267.7 | $241.2 | $26.51 | 16,800,298.0 | +3.51% |
| 2024-08 | $253.8 | $235.5 | $18.26 | 16,486,920.0 | +2.39% |
| 2024-07 | $256.3 | $232.8 | $23.55 | 22,772,180.0 | +4.36% |
| 2024-06 | $244.2 | $233.0 | $11.25 | 20,107,481.0 | -2.39% |
| 2024-05 | $252.3 | $234.6 | $17.75 | 21,601,053.0 | -0.56% |
| 2024-04 | $268.6 | $242.6 | $25.96 | 24,867,310.0 | -9.03% |
| 2024-03 | $271.1 | $254.0 | $17.14 | 34,227,513.0 | +2.36% |
| 2024-02 | $263.7 | $249.2 | $14.43 | 22,565,598.0 | +0.48% |
| 2024-01 | $267.1 | $250.0 | $17.10 | 22,304,347.0 | -0.40% |
1.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):