WKN: | 861219 |
ISIN: | US4523081093 |
Land: | USA |
Branche: | Sonstiges |
Sektor: | Mischkonzerne |
Weshalb die Illinois Tool Works (ITW)-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 13. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
223,60 221,80 |
223,60 221,80 |
221,80 | 221,80 |
4.658 0,59% |
0,59% |
10.07.2025 |
220,50 220,50 |
220,50 220,50 |
220,50 | 220,50 |
0 -0,41% |
-0,41% |
09.07.2025 |
219,50 221,40 |
221,40 219,50 |
219,50 | 221,40 |
88.560 0,87% |
0,87% |
08.07.2025 |
216,50 219,50 |
220,60 216,50 |
216,50 | 219,50 |
22.005 0,69% |
0,69% |
07.07.2025 |
218,30 218,00 |
218,30 218,00 |
218,00 | 218,00 |
6.976 -0,23% |
-0,23% |
04.07.2025 |
218,50 218,50 |
218,50 218,50 |
218,50 | 218,50 |
0 -0,14% |
-0,14% |
03.07.2025 |
217,00 218,80 |
218,80 217,00 |
217,00 | 218,80 |
15.927 0,60% |
0,60% |
02.07.2025 |
216,20 217,50 |
217,50 216,20 |
216,20 | 217,50 |
10.875 4,37% |
4,37% |
01.07.2025 |
209,20 208,40 |
209,30 208,40 |
208,40 | 208,40 |
9.799 -0,76% |
-0,76% |
30.06.2025 |
210,30 210,00 |
210,30 210,00 |
210,00 | 210,00 |
27.300 -0,43% |
-0,43% |
27.06.2025 |
210,90 210,90 |
210,90 210,90 |
210,90 | 210,90 |
0 0,29% |
0,29% |
26.06.2025 |
210,20 210,30 |
210,30 210,20 |
210,20 | 210,30 |
3.365 -0,43% |
-0,43% |
25.06.2025 |
211,20 211,20 |
211,20 211,20 |
211,20 | 211,20 |
0 0,14% |
0,14% |
24.06.2025 |
210,90 210,90 |
210,90 210,90 |
210,90 | 210,90 |
0 1,20% |
1,20% |
23.06.2025 |
208,40 208,40 |
208,40 208,40 |
208,40 | 208,40 |
0 0,00% |
0,00% |
20.06.2025 |
208,80 208,40 |
208,90 208,40 |
208,40 | 208,40 |
16.697 -0,71% |
-0,71% |
19.06.2025 |
209,90 209,90 |
209,90 209,90 |
209,90 | 209,90 |
0 0,29% |
0,29% |
18.06.2025 |
209,30 209,30 |
209,30 209,30 |
209,30 | 209,30 |
16.744 -0,66% |
-0,66% |
17.06.2025 |
210,70 210,70 |
210,70 210,70 |
210,70 | 210,70 |
0 0,05% |
0,05% |
16.06.2025 |
208,70 210,60 |
210,60 208,70 |
208,70 | 210,60 |
5.265 -0,19% |
-0,19% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
244,90 250,30 |
251,60 238,00 |
238,00 | 250,30 | 2,20% |
Februar |
250,30 251,30 |
253,40 239,40 |
239,40 | 251,30 | 0,40% |
März |
251,30 225,40 |
253,50 225,40 |
225,40 | 225,40 | -10,31% |
April |
225,40 211,50 |
230,80 199,50 |
199,50 | 211,50 | -6,17% |
Mai |
211,50 215,80 |
224,60 210,00 |
210,00 | 215,80 | 2,03% |
Juni |
215,80 210,00 |
217,00 208,40 |
208,40 | 210,00 | -2,69% |
Juli |
210,00 221,80 |
221,80 208,40 |
208,40 | 221,80 | 5,62% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
244,90 221,80 |
253,50 199,50 |
199,50 | 221,80 | -9,43% |
2024 |
236,30 244,90 |
266,00 214,00 |
214,00 | 244,90 | 3,64% |
2023 |
207,30 236,30 |
239,40 203,95 |
203,95 | 236,30 | 13,99% |
2022 |
216,60 207,30 |
222,65 170,44 |
170,44 | 207,30 | -4,29% |
2021 |
163,00 216,60 |
218,30 160,20 |
160,20 | 216,60 | 32,88% |
2020 |
160,94 163,00 |
185,72 110,56 |
110,56 | 163,00 | 1,28% |
2019 |
111,00 160,94 |
163,58 109,67 |
109,67 | 160,94 | 44,99% |
2018 |
140,00 111,00 |
144,00 106,48 |
106,48 | 111,00 | -20,71% |
2017 |
116,42 140,00 |
142,24 113,22 |
113,22 | 140,00 | 20,26% |
2016 |
86,29 116,42 |
121,25 73,14 |
73,14 | 116,42 | 34,92% |
2015 |
79,08 86,29 |
93,87 71,39 |
71,39 | 86,29 | 9,12% |
2014 |
60,74 79,08 |
79,61 56,94 |
56,94 | 79,08 | 30,20% |
2013 |
45,93 60,74 |
60,74 45,69 |
45,69 | 60,74 | 32,25% |
2012 |
36,12 45,93 |
48,94 35,82 |
35,82 | 45,93 | 27,16% |
2011 |
40,37 36,12 |
42,35 28,81 |
28,81 | 36,12 | -10,53% |
2010 |
33,59 40,37 |
40,85 30,90 |
30,90 | 40,37 | 20,18% |
2009 |
23,86 33,59 |
34,23 19,92 |
19,92 | 33,59 | 40,78% |
2008 |
36,73 23,86 |
36,69 22,90 |
22,90 | 23,86 | -35,04% |
2007 |
35,15 36,73 |
42,94 34,65 |
34,65 | 36,73 | 4,50% |
2006 |
37,34 35,15 |
42,17 33,64 |
33,64 | 35,15 | -5,85% |
2005 |
34,00 37,34 |
38,40 31,82 |
31,82 | 37,34 | 9,82% |
2004 |
33,48 34,00 |
39,47 30,20 |
30,20 | 34,00 | 1,55% |
2003 |
30,60 33,48 |
34,02 25,00 |
25,00 | 33,48 | 9,40% |
2002 |
38,50 30,60 |
44,25 28,60 |
28,60 | 30,60 | -20,52% |
2001 |
31,50 38,50 |
41,00 26,50 |
26,50 | 38,50 | 22,22% |
2000 |
32,50 31,50 |
35,90 27,00 |
27,00 | 31,50 | -3,08% |
1999 |
25,56 32,50 |
39,60 24,15 |
24,15 | 32,50 | 27,13% |
1998 |
26,15 25,56 |
32,47 19,48 |
19,48 | 25,56 | -2,25% |
1997 |
22,75 26,15 |
26,15 21,14 |
21,14 | 26,15 | 14,94% |