101,500$
0,48%
Echtzeit-Aktienkurs RTX Corp
Bid:
Ask:
Aktienkurse zur RTX Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 100,90 | 101,88 | 100,59 | 101,71 | 0,68% | 5.621.047,00 |
24.04.2024 | 101,72 | 101,89 | 100,01 | 101,02 | -0,36% | 7.719.137,00 |
23.04.2024 | 101,00 | 103,89 | 99,88 | 101,38 | -0,18% | 8.564.100,00 |
22.04.2024 | 102,00 | 102,25 | 101,37 | 101,56 | 0,00% | 7.529.908,00 |
19.04.2024 | 101,53 | 102,26 | 101,03 | 101,56 | 0,84% | 10.328.788,00 |
18.04.2024 | 100,52 | 101,90 | 100,51 | 100,71 | -0,04% | 4.236.707,00 |
17.04.2024 | 101,26 | 101,79 | 100,15 | 100,75 | -0,09% | 5.375.844,00 |
16.04.2024 | 100,25 | 101,32 | 100,23 | 100,84 | 0,82% | 7.083.914,00 |
15.04.2024 | 101,56 | 101,82 | 99,90 | 100,02 | -0,08% | 9.474.676,00 |
12.04.2024 | 101,72 | 102,35 | 99,47 | 100,10 | -0,67% | 7.327.324,00 |
11.04.2024 | 101,35 | 101,57 | 99,79 | 100,78 | -0,57% | 5.270.377,00 |
10.04.2024 | 100,92 | 101,76 | 100,23 | 101,36 | -0,24% | 5.527.114,00 |
09.04.2024 | 101,07 | 101,64 | 100,29 | 101,60 | -0,27% | 9.652.447,00 |
08.04.2024 | 101,69 | 102,26 | 101,27 | 101,88 | 0,19% | 9.900.594,00 |
05.04.2024 | 99,45 | 101,75 | 99,45 | 101,69 | 2,40% | 10.216.540,00 |
04.04.2024 | 98,28 | 99,34 | 97,90 | 99,31 | 1,80% | 8.616.118,00 |
03.04.2024 | 97,27 | 98,06 | 97,03 | 97,55 | -1,01% | 15.884.598,00 |
02.04.2024 | 97,76 | 98,70 | 97,58 | 98,55 | 0,81% | 6.756.113,00 |
01.04.2024 | 97,46 | 98,17 | 97,14 | 97,76 | 0,24% | 9.253.436,00 |
28.03.2024 | 97,69 | 98,08 | 97,47 | 97,53 | 0,08% | 10.700.981,00 |
27.03.2024 | 96,43 | 97,50 | 96,33 | 97,45 | 1,45% | 7.147.695,00 |
26.03.2024 | 95,63 | 96,55 | 95,58 | 96,06 | 0,45% | 5.470.286,00 |
25.03.2024 | 95,71 | 96,24 | 95,27 | 95,63 | 0,09% | 5.223.713,00 |
22.03.2024 | 94,19 | 95,83 | 94,19 | 95,54 | 1,36% | 6.801.997,00 |
21.03.2024 | 95,00 | 95,49 | 94,08 | 94,26 | -0,62% | 6.470.999,00 |
20.03.2024 | 95,00 | 95,52 | 94,34 | 94,85 | -0,01% | 7.839.109,00 |
19.03.2024 | 94,45 | 95,39 | 94,03 | 94,86 | 1,50% | 7.973.139,00 |
18.03.2024 | 92,84 | 93,92 | 92,35 | 93,46 | 0,57% | 7.013.407,00 |
15.03.2024 | 91,05 | 93,07 | 91,05 | 92,93 | 1,28% | 35.743.611,00 |
14.03.2024 | 92,06 | 93,00 | 91,48 | 91,76 | 1,33% | 11.858.887,00 |
13.03.2024 | 90,07 | 90,72 | 89,82 | 90,56 | 0,68% | 7.421.339,00 |
12.03.2024 | 90,87 | 91,06 | 89,44 | 89,95 | -1,59% | 7.520.210,00 |
11.03.2024 | 90,19 | 91,83 | 90,19 | 91,40 | 0,57% | 7.170.907,00 |
08.03.2024 | 90,28 | 90,91 | 90,14 | 90,88 | 0,36% | 5.727.578,00 |
07.03.2024 | 90,53 | 91,24 | 90,03 | 90,55 | 0,32% | 6.116.482,00 |
06.03.2024 | 89,86 | 90,75 | 89,74 | 90,26 | 0,22% | 5.525.273,00 |
05.03.2024 | 89,71 | 90,86 | 89,60 | 90,06 | 0,17% | 6.610.862,00 |
04.03.2024 | 90,09 | 90,14 | 89,14 | 89,91 | 0,12% | 6.224.443,00 |
01.03.2024 | 89,72 | 90,04 | 88,95 | 89,80 | 0,14% | 13.566.588,00 |
29.02.2024 | 90,41 | 90,56 | 89,25 | 89,67 | -0,28% | 5.841.546,00 |
28.02.2024 | 90,41 | 91,25 | 89,54 | 89,92 | -0,55% | 5.520.238,00 |
27.02.2024 | 90,03 | 90,48 | 89,45 | 90,42 | 0,44% | 4.828.805,00 |
26.02.2024 | 90,06 | 90,85 | 89,93 | 90,02 | 0,01% | 5.261.261,00 |
23.02.2024 | 89,50 | 90,49 | 89,29 | 90,01 | 0,54% | 5.809.998,00 |
22.02.2024 | 89,72 | 89,83 | 88,90 | 89,53 | -0,75% | 7.257.205,00 |
21.02.2024 | 90,97 | 91,45 | 90,01 | 90,21 | -0,85% | 10.411.721,00 |
20.02.2024 | 91,50 | 92,29 | 90,58 | 90,98 | -0,03% | 6.021.090,00 |
16.02.2024 | 91,35 | 92,09 | 90,95 | 91,01 | -0,85% | 4.949.835,00 |
15.02.2024 | 91,41 | 92,25 | 91,30 | 91,79 | 0,44% | 5.262.897,00 |
14.02.2024 | 90,96 | 91,60 | 90,86 | 91,39 | 0,88% | 6.662.855,00 |
13.02.2024 | 91,20 | 91,72 | 89,86 | 90,59 | -0,60% | 6.026.569,00 |
12.02.2024 | 90,51 | 91,91 | 90,23 | 91,14 | 0,70% | 5.463.007,00 |
09.02.2024 | 91,13 | 91,61 | 90,33 | 90,51 | -0,58% | 5.948.143,00 |
08.02.2024 | 91,85 | 92,39 | 90,93 | 91,04 | -0,97% | 6.165.781,00 |
07.02.2024 | 92,58 | 92,81 | 91,82 | 91,93 | -0,38% | 4.594.638,00 |
06.02.2024 | 91,45 | 92,67 | 91,19 | 92,28 | 0,04% | 4.691.081,00 |
05.02.2024 | 91,26 | 92,65 | 90,89 | 92,24 | 0,28% | 6.736.019,00 |
02.02.2024 | 92,24 | 92,70 | 91,45 | 91,98 | -0,21% | 6.067.767,00 |
01.02.2024 | 91,70 | 92,18 | 90,76 | 92,17 | 1,15% | 12.804.176,00 |
31.01.2024 | 90,86 | 91,86 | 90,69 | 91,12 | 0,57% | 5.534.583,00 |
30.01.2024 | 90,16 | 91,09 | 90,06 | 90,60 | 0,58% | 8.448.910,00 |
29.01.2024 | 90,44 | 90,68 | 89,70 | 90,08 | -0,37% | 6.981.827,00 |
26.01.2024 | 90,69 | 91,22 | 90,14 | 90,41 | -0,58% | 5.987.388,00 |
25.01.2024 | 90,25 | 91,11 | 89,58 | 90,94 | 1,62% | 9.424.136,00 |
24.01.2024 | 89,63 | 90,05 | 88,70 | 89,49 | -0,07% | 10.539.990,00 |
23.01.2024 | 88,23 | 92,38 | 87,96 | 89,55 | 5,33% | 18.114.710,00 |
22.01.2024 | 85,81 | 86,18 | 85,01 | 85,02 | -0,60% | 11.781.322,00 |
19.01.2024 | 85,59 | 85,80 | 84,43 | 85,53 | 0,07% | 7.509.583,00 |
18.01.2024 | 85,05 | 85,84 | 84,80 | 85,47 | 0,49% | 6.593.500,00 |
17.01.2024 | 85,43 | 86,81 | 84,92 | 85,05 | -0,53% | 7.628.833,00 |
16.01.2024 | 86,11 | 86,28 | 85,04 | 85,50 | -0,96% | 7.141.447,00 |
12.01.2024 | 86,56 | 86,73 | 85,99 | 86,33 | 1,18% | 5.277.301,00 |
11.01.2024 | 85,91 | 86,01 | 84,73 | 85,32 | -0,88% | 5.706.930,00 |
10.01.2024 | 85,80 | 86,46 | 85,66 | 86,08 | 0,33% | 5.122.992,00 |
09.01.2024 | 85,76 | 85,98 | 84,97 | 85,80 | -0,05% | 5.351.803,00 |
08.01.2024 | 84,91 | 86,18 | 84,72 | 85,84 | 0,54% | 7.550.437,00 |
05.01.2024 | 85,76 | 85,76 | 84,86 | 85,38 | -0,04% | 6.796.258,00 |
04.01.2024 | 85,99 | 86,59 | 85,34 | 85,41 | -0,23% | 6.513.106,00 |
03.01.2024 | 85,48 | 86,90 | 85,35 | 85,61 | 0,46% | 9.470.388,00 |
02.01.2024 | 84,05 | 86,02 | 83,96 | 85,22 | 1,28% | 8.766.762,00 |
29.12.2023 | 84,21 | 84,41 | 83,78 | 84,14 | -0,04% | 4.624.795,00 |
28.12.2023 | 84,17 | 84,61 | 84,09 | 84,17 | 0,00% | 4.613.318,00 |
27.12.2023 | 83,90 | 84,47 | 83,70 | 84,17 | 0,14% | 4.610.544,00 |
26.12.2023 | 83,15 | 84,30 | 83,08 | 84,05 | 0,99% | 4.387.341,00 |
22.12.2023 | 82,09 | 83,86 | 82,04 | 83,23 | 1,49% | 9.769.464,00 |
21.12.2023 | 82,04 | 82,99 | 81,37 | 82,01 | 0,45% | 7.342.744,00 |
20.12.2023 | 82,20 | 82,90 | 81,56 | 81,64 | -1,19% | 6.924.568,00 |
19.12.2023 | 80,92 | 82,66 | 80,92 | 82,62 | 2,39% | 8.530.214,00 |
18.12.2023 | 80,36 | 81,49 | 80,36 | 80,69 | 0,51% | 6.961.592,00 |
15.12.2023 | 81,74 | 81,99 | 79,67 | 80,28 | -1,93% | 19.196.563,00 |
14.12.2023 | 83,87 | 84,09 | 81,41 | 81,86 | -1,63% | 11.103.375,00 |
13.12.2023 | 81,19 | 83,40 | 80,52 | 83,22 | 2,69% | 7.966.499,00 |
12.12.2023 | 81,21 | 81,58 | 80,91 | 81,04 | -1,04% | 6.783.815,00 |
11.12.2023 | 81,33 | 82,29 | 81,33 | 81,89 | 0,70% | 5.867.160,00 |
08.12.2023 | 81,69 | 82,10 | 81,16 | 81,32 | -0,22% | 5.535.033,00 |
07.12.2023 | 83,00 | 83,15 | 81,43 | 81,50 | -1,46% | 5.426.599,00 |
06.12.2023 | 82,62 | 83,43 | 82,33 | 82,71 | 0,02% | 5.913.417,00 |
05.12.2023 | 82,93 | 83,35 | 82,66 | 82,69 | -0,53% | 5.600.531,00 |
04.12.2023 | 82,07 | 83,19 | 81,94 | 83,13 | 0,98% | 5.508.883,00 |
01.12.2023 | 81,48 | 82,41 | 81,37 | 82,32 | 1,03% | 5.487.381,00 |