206,000$
1,23%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 201,79 | 204,87 | 200,65 | 203,50 | 1,20% | 8.457.340,00 |
| 02.02.2026 | 200,07 | 201,66 | 197,00 | 201,09 | 0,08% | 6.236.192,00 |
| 30.01.2026 | 198,37 | 201,43 | 197,60 | 200,93 | 0,53% | 7.228.370,00 |
| 29.01.2026 | 201,15 | 203,24 | 198,01 | 199,88 | 0,21% | 8.836.205,00 |
| 28.01.2026 | 201,28 | 205,36 | 198,55 | 199,46 | -0,90% | 6.826.457,00 |
| 27.01.2026 | 199,51 | 202,20 | 195,44 | 201,28 | 3,68% | 10.071.744,00 |
| 26.01.2026 | 195,22 | 195,89 | 193,50 | 194,13 | -0,92% | 6.632.931,00 |
| 23.01.2026 | 196,85 | 197,58 | 195,00 | 195,93 | -0,21% | 5.113.118,00 |
| 22.01.2026 | 198,99 | 198,99 | 195,81 | 196,34 | -0,59% | 4.069.336,00 |
| 21.01.2026 | 197,60 | 198,30 | 195,58 | 197,50 | 0,58% | 5.457.812,00 |
| 20.01.2026 | 200,28 | 203,03 | 196,10 | 196,36 | -2,75% | 5.992.503,00 |
| 16.01.2026 | 200,09 | 202,17 | 199,58 | 201,92 | 1,05% | 4.825.922,00 |
| 15.01.2026 | 198,95 | 200,31 | 196,66 | 199,83 | 0,50% | 3.647.248,00 |
| 14.01.2026 | 194,84 | 198,87 | 193,38 | 198,84 | 2,45% | 5.230.440,00 |
| 13.01.2026 | 195,79 | 197,55 | 193,00 | 194,08 | 0,12% | 5.842.423,00 |
| 12.01.2026 | 189,71 | 194,03 | 189,41 | 193,85 | 2,84% | 5.311.847,00 |
| 09.01.2026 | 186,03 | 189,09 | 184,37 | 188,50 | 0,71% | 7.593.612,00 |
| 08.01.2026 | 190,87 | 196,70 | 184,90 | 187,17 | 0,78% | 9.752.311,00 |
| 07.01.2026 | 191,92 | 193,79 | 185,61 | 185,73 | -2,45% | 7.267.173,00 |
| 06.01.2026 | 188,70 | 190,71 | 187,71 | 190,40 | 1,14% | 3.910.376,00 |
| 05.01.2026 | 187,30 | 190,50 | 186,43 | 188,26 | 0,54% | 6.008.917,00 |
| 02.01.2026 | 183,64 | 187,27 | 182,17 | 187,25 | 2,10% | 3.326.316,00 |
| 31.12.2025 | 184,10 | 184,40 | 182,64 | 183,40 | -0,33% | 2.644.838,00 |
| 30.12.2025 | 184,76 | 185,00 | 183,70 | 184,01 | -0,22% | 1.792.345,00 |
| 29.12.2025 | 185,38 | 185,60 | 184,18 | 184,42 | -0,41% | 2.007.707,00 |
| 26.12.2025 | 186,26 | 186,28 | 184,51 | 185,17 | -0,65% | 1.389.024,00 |
| 24.12.2025 | 185,69 | 187,10 | 185,50 | 186,38 | 0,33% | 1.421.732,00 |
| 23.12.2025 | 185,75 | 188,00 | 185,26 | 185,76 | 0,04% | 3.348.006,00 |
| 22.12.2025 | 183,00 | 185,87 | 181,76 | 185,68 | 2,02% | 2.998.775,00 |
| 19.12.2025 | 178,96 | 183,24 | 178,66 | 182,01 | 2,09% | 11.455.864,00 |
| 18.12.2025 | 178,50 | 180,50 | 178,09 | 178,29 | 0,62% | 3.933.903,00 |
| 17.12.2025 | 179,00 | 180,33 | 176,54 | 177,20 | -1,52% | 6.105.834,00 |
| 16.12.2025 | 180,95 | 181,88 | 178,89 | 179,93 | -1,20% | 4.264.437,00 |
| 15.12.2025 | 179,74 | 182,28 | 179,17 | 182,11 | 1,93% | 3.674.592,00 |
| 12.12.2025 | 179,40 | 179,45 | 176,63 | 178,66 | 0,70% | 6.440.408,00 |
| 11.12.2025 | 174,50 | 179,14 | 174,30 | 177,42 | 1,55% | 4.604.323,00 |
| 10.12.2025 | 171,27 | 177,13 | 170,35 | 174,72 | 1,62% | 5.606.637,00 |
| 09.12.2025 | 172,26 | 175,71 | 171,24 | 171,93 | 0,24% | 4.729.554,00 |
| 08.12.2025 | 171,39 | 171,99 | 169,54 | 171,52 | 0,25% | 3.462.551,00 |
| 05.12.2025 | 172,00 | 172,00 | 168,94 | 171,10 | -0,12% | 3.032.825,00 |
| 04.12.2025 | 168,80 | 172,09 | 168,65 | 171,31 | 1,70% | 7.011.663,00 |
| 03.12.2025 | 169,19 | 169,19 | 166,74 | 168,45 | -0,21% | 5.365.003,00 |
| 02.12.2025 | 169,08 | 169,38 | 168,04 | 168,80 | 0,46% | 3.985.072,00 |
| 01.12.2025 | 173,60 | 174,00 | 167,90 | 168,02 | -3,94% | 4.564.315,00 |
| 28.11.2025 | 173,12 | 174,94 | 173,00 | 174,91 | 0,99% | 1.680.414,00 |
| 26.11.2025 | 172,56 | 174,03 | 172,02 | 173,19 | 0,60% | 3.564.588,00 |
| 25.11.2025 | 172,76 | 173,63 | 169,52 | 172,15 | -0,61% | 5.511.956,00 |
| 24.11.2025 | 169,28 | 173,65 | 168,90 | 173,21 | 2,08% | 7.055.215,00 |
| 21.11.2025 | 172,26 | 172,30 | 168,62 | 169,68 | -1,77% | 6.108.423,00 |
| 20.11.2025 | 176,43 | 177,55 | 172,50 | 172,73 | -0,60% | 4.149.065,00 |
| 19.11.2025 | 173,51 | 174,77 | 172,50 | 173,77 | -0,54% | 3.902.371,00 |
| 18.11.2025 | 176,44 | 177,93 | 174,31 | 174,72 | -0,52% | 3.709.853,00 |
| 17.11.2025 | 176,10 | 176,30 | 174,63 | 175,63 | 0,03% | 3.911.200,00 |
| 14.11.2025 | 173,96 | 176,16 | 172,50 | 175,57 | 0,93% | 3.224.691,00 |
| 13.11.2025 | 178,63 | 178,79 | 173,13 | 173,96 | -2,10% | 3.501.529,00 |
| 12.11.2025 | 178,60 | 179,90 | 177,37 | 177,69 | -0,85% | 4.458.606,00 |
| 11.11.2025 | 180,00 | 180,00 | 177,41 | 179,22 | 0,11% | 3.381.105,00 |
| 10.11.2025 | 176,84 | 179,55 | 176,30 | 179,03 | 1,16% | 2.711.111,00 |
| 07.11.2025 | 175,26 | 177,69 | 173,75 | 176,97 | 1,07% | 3.774.258,00 |
| 06.11.2025 | 174,01 | 175,39 | 173,60 | 175,10 | 0,63% | 3.563.219,00 |
| 05.11.2025 | 174,91 | 176,76 | 173,92 | 174,00 | -0,92% | 4.422.486,00 |
| 04.11.2025 | 176,25 | 177,89 | 175,44 | 175,61 | -0,81% | 3.835.650,00 |
| 03.11.2025 | 178,40 | 178,55 | 175,45 | 177,04 | -0,82% | 3.828.899,00 |
| 31.10.2025 | 177,50 | 179,11 | 176,75 | 178,50 | 0,61% | 4.347.073,00 |
| 30.10.2025 | 177,15 | 179,00 | 176,82 | 177,42 | 0,60% | 3.617.072,00 |
| 29.10.2025 | 177,79 | 178,98 | 176,00 | 176,36 | -1,29% | 4.230.939,00 |
| 28.10.2025 | 179,30 | 181,31 | 178,55 | 178,67 | -0,32% | 3.338.241,00 |
| 27.10.2025 | 179,40 | 179,63 | 177,50 | 179,24 | 0,33% | 3.962.794,00 |
| 24.10.2025 | 180,46 | 180,50 | 178,29 | 178,65 | -0,44% | 3.471.588,00 |
| 23.10.2025 | 177,60 | 179,98 | 176,50 | 179,44 | 0,82% | 5.205.282,00 |
| 22.10.2025 | 174,49 | 178,72 | 173,92 | 177,98 | 2,85% | 10.211.816,00 |
| 21.10.2025 | 171,81 | 178,76 | 170,26 | 173,04 | 7,67% | 12.266.945,00 |
| 20.10.2025 | 159,67 | 162,07 | 159,45 | 160,71 | 1,75% | 6.517.842,00 |
| 17.10.2025 | 156,33 | 158,54 | 156,10 | 157,95 | 0,57% | 5.435.225,00 |
| 16.10.2025 | 157,55 | 158,33 | 156,10 | 157,05 | 0,03% | 3.900.261,00 |
| 15.10.2025 | 159,48 | 160,66 | 155,64 | 157,00 | -1,51% | 5.260.875,00 |
| 14.10.2025 | 158,25 | 160,58 | 157,29 | 159,40 | 0,35% | 2.848.276,00 |
| 13.10.2025 | 158,45 | 159,55 | 157,37 | 158,85 | 0,73% | 5.266.458,00 |
| 10.10.2025 | 162,01 | 162,46 | 157,44 | 157,70 | -2,76% | 7.776.447,00 |
| 09.10.2025 | 168,71 | 169,15 | 161,90 | 162,18 | -3,79% | 5.715.324,00 |
| 08.10.2025 | 170,27 | 170,85 | 168,43 | 168,57 | -0,41% | 4.095.566,00 |
| 07.10.2025 | 169,48 | 170,36 | 168,82 | 169,27 | 0,28% | 5.137.528,00 |
| 06.10.2025 | 167,00 | 169,75 | 167,00 | 168,80 | 1,35% | 3.811.796,00 |
| 03.10.2025 | 167,32 | 167,47 | 165,49 | 166,55 | -0,05% | 244.632,00 |
| 02.10.2025 | 167,10 | 168,25 | 165,89 | 166,63 | -0,34% | 3.481.873,00 |
| 01.10.2025 | 165,87 | 167,72 | 165,08 | 167,20 | -0,08% | 4.029.838,00 |
| 30.09.2025 | 164,57 | 167,50 | 163,87 | 167,33 | 2,26% | 4.871.369,00 |
| 29.09.2025 | 167,88 | 168,28 | 162,79 | 163,63 | 0,17% | 6.155.565,00 |
| 26.09.2025 | 162,00 | 165,35 | 161,69 | 163,35 | 1,77% | 3.962.049,00 |
| 25.09.2025 | 162,25 | 162,30 | 159,69 | 160,51 | -0,54% | 3.903.931,00 |
| 24.09.2025 | 161,12 | 163,03 | 160,70 | 161,38 | 0,52% | 4.181.993,00 |
| 23.09.2025 | 159,75 | 161,40 | 158,95 | 160,54 | 0,70% | 3.249.968,00 |
| 22.09.2025 | 158,12 | 159,80 | 157,67 | 159,43 | 0,75% | 3.290.378,00 |
| 19.09.2025 | 158,70 | 158,70 | 156,69 | 158,24 | 0,03% | 7.083.681,00 |
| 18.09.2025 | 157,15 | 158,29 | 156,50 | 158,19 | -0,08% | 3.618.369,00 |
| 17.09.2025 | 158,60 | 159,32 | 157,62 | 158,31 | -0,17% | 3.998.683,00 |
| 16.09.2025 | 159,85 | 159,95 | 157,64 | 158,58 | 0,13% | 6.525.539,00 |
| 15.09.2025 | 155,93 | 158,48 | 155,71 | 158,37 | 1,62% | 3.891.839,00 |
| 12.09.2025 | 157,75 | 158,14 | 155,82 | 155,85 | -1,14% | 3.194.530,00 |
| 11.09.2025 | 155,03 | 158,01 | 154,36 | 157,65 | 1,71% | 4.289.881,00 |