28,500€
2,15%
Echtzeit-Aktienkurs RTX CORP.CDR CIBC (REG.S)
Bid:
Ask:
Aktienkurse zur RTX CORP.CDR CIBC (REG.S) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 27,70 | 28,60 | 27,60 | 28,40 | 1,79% | - |
| 26.01.2026 | 28,00 | 28,10 | 27,80 | 27,90 | -1,06% | - |
| 23.01.2026 | 28,40 | 28,50 | 28,10 | 28,20 | 0,00% | - |
| 21.01.2026 | 28,40 | 28,50 | 28,20 | 28,20 | -2,08% | - |
| 20.01.2026 | 29,20 | 29,20 | 28,60 | 28,80 | -1,03% | - |
| 19.01.2026 | 29,50 | 29,90 | 28,90 | 29,10 | -0,34% | - |
| 16.01.2026 | 29,10 | 29,30 | 29,10 | 29,20 | 1,04% | - |
| 15.01.2026 | 28,90 | 29,10 | 28,60 | 28,90 | 2,85% | - |
| 14.01.2026 | 28,30 | 28,30 | 28,10 | 28,10 | -0,71% | - |
| 13.01.2026 | 28,30 | 28,30 | 28,10 | 28,30 | 2,91% | - |
| 12.01.2026 | 27,50 | 27,70 | 27,20 | 27,50 | 0,73% | - |
| 09.01.2026 | 27,50 | 27,60 | 26,50 | 27,30 | -2,50% | - |
| 08.01.2026 | 28,40 | 28,40 | 27,90 | 28,00 | 1,45% | 160,00 |
| 07.01.2026 | 27,70 | 27,70 | 27,50 | 27,60 | 0,36% | - |
| 06.01.2026 | 27,30 | 27,50 | 27,00 | 27,50 | 0,73% | - |
| 05.01.2026 | 27,40 | 27,50 | 27,00 | 27,30 | 3,02% | 60,00 |
| 02.01.2026 | 26,60 | 26,70 | 26,40 | 26,50 | -0,75% | - |
| 23.12.2025 | 26,90 | 26,90 | 26,70 | 26,70 | 1,52% | - |
| 22.12.2025 | 26,30 | 26,60 | 26,20 | 26,30 | 0,77% | - |
| 19.12.2025 | 25,70 | 26,30 | 25,60 | 26,10 | 1,56% | - |
| 18.12.2025 | 25,50 | 25,70 | 25,40 | 25,70 | 0,00% | - |
| 17.12.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -1,53% | - |
| 16.12.2025 | 26,10 | 26,30 | 26,10 | 26,10 | 1,56% | - |
| 12.12.2025 | 25,70 | 26,00 | 25,50 | 25,70 | 1,58% | - |
| 11.12.2025 | 25,30 | 25,30 | 25,00 | 25,30 | 2,85% | - |
| 10.12.2025 | 24,90 | 24,90 | 24,60 | 24,60 | -2,77% | - |
| 09.12.2025 | 24,70 | 25,50 | 24,50 | 25,30 | 2,85% | - |
| 08.12.2025 | 24,70 | 24,90 | 24,40 | 24,60 | 0,41% | - |
| 05.12.2025 | 24,70 | 24,80 | 24,50 | 24,50 | 2,08% | - |
| 04.12.2025 | 24,30 | 24,30 | 24,00 | 24,00 | 0,42% | - |
| 03.12.2025 | 24,30 | 24,40 | 23,90 | 23,90 | -4,02% | - |
| 01.12.2025 | 25,10 | 25,30 | 24,90 | 24,90 | 0,00% | - |
| 27.11.2025 | 25,10 | 25,10 | 24,80 | 24,90 | 0,40% | - |
| 26.11.2025 | 24,90 | 25,10 | 24,80 | 24,80 | -0,40% | - |
| 25.11.2025 | 25,20 | 25,30 | 24,30 | 24,90 | 1,63% | - |
| 24.11.2025 | 24,60 | 24,70 | 24,30 | 24,50 | -2,39% | - |
| 19.11.2025 | 25,30 | 25,40 | 24,90 | 25,10 | 1,62% | - |
| 18.11.2025 | 24,70 | 24,70 | 23,80 | 24,70 | -2,37% | - |
| 14.11.2025 | 25,30 | 25,30 | 24,70 | 25,30 | -1,94% | - |
| 13.11.2025 | 25,80 | 25,90 | 25,60 | 25,80 | -0,39% | - |
| 12.11.2025 | 26,00 | 26,10 | 25,60 | 25,90 | 0,39% | - |
| 11.11.2025 | 26,00 | 26,10 | 25,80 | 25,80 | 1,98% | - |
| 07.11.2025 | 25,40 | 25,50 | 25,30 | 25,30 | -0,39% | - |
| 06.11.2025 | 25,40 | 25,50 | 25,20 | 25,40 | -0,39% | - |
| 05.11.2025 | 25,60 | 25,70 | 25,50 | 25,50 | -0,78% | - |
| 03.11.2025 | 26,10 | 26,10 | 25,50 | 25,70 | -0,39% | - |
| 31.10.2025 | 25,90 | 25,90 | 25,60 | 25,80 | 0,00% | - |
| 30.10.2025 | 25,70 | 25,90 | 25,50 | 25,80 | -0,39% | - |
| 29.10.2025 | 25,90 | 26,10 | 25,80 | 25,90 | 0,39% | - |
| 28.10.2025 | 25,80 | 25,90 | 25,80 | 25,80 | -0,39% | - |
| 24.10.2025 | 25,90 | 26,10 | 25,70 | 25,90 | 0,39% | - |
| 23.10.2025 | 25,90 | 25,90 | 25,70 | 25,80 | 1,57% | - |
| 22.10.2025 | 25,10 | 25,70 | 25,10 | 25,40 | 7,17% | - |
| 21.10.2025 | 23,30 | 24,10 | 23,30 | 23,70 | 2,60% | - |
| 20.10.2025 | 22,80 | 23,30 | 22,70 | 23,10 | -0,43% | - |
| 13.10.2025 | 23,20 | 23,30 | 23,00 | 23,20 | -1,28% | 4,00 |
| 10.10.2025 | 23,60 | 23,60 | 23,50 | 23,50 | -2,49% | 350,00 |
| 06.10.2025 | 24,10 | 24,30 | 24,00 | 24,10 | 0,84% | - |
| 03.10.2025 | 24,10 | 24,10 | 23,70 | 23,90 | -1,24% | - |
| 02.10.2025 | 24,10 | 24,40 | 24,10 | 24,20 | -0,41% | - |
| 01.10.2025 | 24,10 | 24,40 | 23,90 | 24,30 | 2,97% | - |
| 30.09.2025 | 23,70 | 23,70 | 23,50 | 23,60 | 0,43% | - |
| 26.09.2025 | 23,30 | 23,90 | 23,20 | 23,50 | 0,86% | - |
| 24.09.2025 | 23,10 | 23,50 | 23,10 | 23,30 | 1,75% | - |
| 23.09.2025 | 23,10 | 23,30 | 22,90 | 22,90 | 0,00% | - |
| 19.09.2025 | 22,90 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 18.09.2025 | 23,10 | 23,10 | 22,70 | 22,70 | -1,30% | - |
| 17.09.2025 | 23,00 | 23,10 | 22,80 | 23,00 | -0,43% | - |
| 16.09.2025 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 15.09.2025 | 22,70 | 22,90 | 22,50 | 22,90 | -0,87% | - |
| 08.09.2025 | 23,00 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 05.09.2025 | 23,30 | 23,30 | 22,50 | 22,90 | -1,72% | - |
| 04.09.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 1,75% | - |
| 03.09.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -1,72% | 150,00 |
| 02.09.2025 | 23,30 | 23,40 | 22,90 | 23,30 | 0,00% | - |
| 01.09.2025 | 23,30 | 23,40 | 23,20 | 23,30 | -1,27% | - |
| 29.08.2025 | 23,70 | 23,70 | 23,50 | 23,60 | -0,42% | - |
| 28.08.2025 | 23,50 | 23,70 | 23,30 | 23,70 | 1,72% | - |
| 27.08.2025 | 23,30 | 23,50 | 23,30 | 23,30 | 0,00% | 50,00 |