95,080€
0,25%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 94,32 | 95,02 | 93,51 | 94,75 | 0,22% | 2.859,00 |
| 24.04.2024 | 95,25 | 95,54 | 93,52 | 94,54 | -0,12% | 3.959,00 |
| 23.04.2024 | 95,52 | 97,00 | 93,88 | 94,65 | -0,79% | 9.828,00 |
| 22.04.2024 | 96,27 | 97,83 | 95,30 | 95,40 | -0,05% | 11.532,00 |
| 19.04.2024 | 95,63 | 96,20 | 94,27 | 95,45 | 0,74% | 3.670,00 |
| 18.04.2024 | 94,84 | 95,66 | 94,27 | 94,75 | 0,32% | 2.492,00 |
| 17.04.2024 | 95,47 | 95,67 | 94,14 | 94,45 | -0,98% | 2.250,00 |
| 16.04.2024 | 94,59 | 95,38 | 93,82 | 95,38 | 1,00% | 2.611,00 |
| 15.04.2024 | 94,99 | 95,91 | 94,28 | 94,44 | 0,73% | 10.325,00 |
| 12.04.2024 | 93,81 | 96,00 | 93,74 | 93,76 | -0,41% | 3.126,00 |
| 11.04.2024 | 94,03 | 94,74 | 93,29 | 94,15 | -0,15% | 1.325,00 |
| 10.04.2024 | 93,28 | 94,51 | 93,01 | 94,29 | 0,95% | 1.745,00 |
| 09.04.2024 | 93,48 | 94,16 | 91,00 | 93,40 | -0,42% | 4.238,00 |
| 08.04.2024 | 93,16 | 94,19 | 92,92 | 93,79 | 0,04% | 7.360,00 |
| 05.04.2024 | 91,99 | 93,75 | 91,59 | 93,75 | 2,90% | 8.450,00 |
| 04.04.2024 | 89,81 | 91,11 | 89,16 | 91,11 | 1,53% | 2.459,00 |
| 03.04.2024 | 91,63 | 91,99 | 89,73 | 89,74 | -2,01% | 3.089,00 |
| 02.04.2024 | 90,71 | 91,65 | 90,11 | 91,58 | 1,06% | 4.424,00 |
| 28.03.2024 | 89,68 | 91,20 | 89,68 | 90,62 | 0,71% | 7.135,00 |
| 27.03.2024 | 88,64 | 89,98 | 88,58 | 89,98 | 1,72% | 4.844,00 |
| 26.03.2024 | 88,44 | 89,14 | 87,84 | 88,46 | 0,11% | 3.853,00 |
| 25.03.2024 | 88,78 | 88,98 | 88,08 | 88,36 | -0,34% | 3.973,00 |
| 22.03.2024 | 86,86 | 88,66 | 86,82 | 88,66 | 1,84% | 3.756,00 |
| 21.03.2024 | 87,14 | 87,70 | 86,50 | 87,06 | 0,51% | 4.207,00 |
| 20.03.2024 | 86,96 | 88,02 | 86,60 | 86,62 | -0,96% | 3.616,00 |
| 19.03.2024 | 86,28 | 87,46 | 85,98 | 87,46 | 1,82% | 2.312,00 |
| 18.03.2024 | 85,48 | 86,42 | 84,70 | 85,90 | 0,40% | 1.866,00 |
| 15.03.2024 | 84,56 | 85,56 | 84,00 | 85,56 | 1,37% | 3.334,00 |
| 14.03.2024 | 83,10 | 85,10 | 82,68 | 84,40 | 2,85% | 4.019,00 |
| 13.03.2024 | 81,92 | 82,96 | 81,78 | 82,06 | 0,02% | 1.271,00 |
| 12.03.2024 | 83,96 | 84,00 | 81,86 | 82,04 | -2,19% | 3.962,00 |
| 11.03.2024 | 82,70 | 83,88 | 82,38 | 83,88 | 1,11% | 1.398,00 |
| 08.03.2024 | 82,48 | 83,24 | 82,32 | 82,96 | 0,19% | 1.112,00 |
| 07.03.2024 | 83,20 | 83,42 | 82,34 | 82,80 | -0,07% | 3.657,00 |
| 06.03.2024 | 83,24 | 83,24 | 82,40 | 82,86 | 0,07% | 3.113,00 |
| 05.03.2024 | 83,00 | 83,70 | 81,20 | 82,80 | -0,02% | 4.812,00 |
| 04.03.2024 | 82,42 | 83,04 | 82,08 | 82,82 | -0,22% | 2.847,00 |
| 01.03.2024 | 82,76 | 83,48 | 82,32 | 83,00 | -0,31% | 1.890,00 |
| 29.02.2024 | 82,80 | 83,72 | 82,32 | 83,26 | 0,46% | 4.342,00 |
| 28.02.2024 | 83,76 | 84,16 | 82,84 | 82,88 | -0,65% | 12.427,00 |
| 27.02.2024 | 83,24 | 83,64 | 82,42 | 83,42 | 0,02% | 2.133,00 |
| 26.02.2024 | 83,02 | 83,68 | 82,68 | 83,40 | 0,43% | 3.146,00 |
| 23.02.2024 | 83,08 | 83,62 | 82,38 | 83,04 | 0,65% | 2.216,00 |
| 22.02.2024 | 83,32 | 83,32 | 82,20 | 82,50 | -1,29% | 2.967,00 |
| 21.02.2024 | 84,44 | 84,46 | 83,26 | 83,58 | -0,67% | 2.961,00 |
| 20.02.2024 | 85,26 | 85,66 | 84,14 | 84,14 | -1,41% | 7.070,00 |
| 19.02.2024 | 86,00 | 87,00 | 84,80 | 85,34 | 0,49% | 5.192,00 |
| 16.02.2024 | 84,90 | 85,52 | 83,94 | 84,92 | -0,14% | 3.260,00 |
| 15.02.2024 | 84,38 | 85,66 | 84,38 | 85,04 | -0,09% | 3.836,00 |
| 14.02.2024 | 84,82 | 85,40 | 84,40 | 85,12 | 0,88% | 3.133,00 |
| 13.02.2024 | 85,12 | 85,48 | 83,94 | 84,38 | -0,38% | 5.028,00 |
| 12.02.2024 | 83,52 | 85,06 | 83,52 | 84,70 | 0,88% | 2.770,00 |
| 09.02.2024 | 84,76 | 84,84 | 83,64 | 83,96 | -0,80% | 2.054,00 |
| 08.02.2024 | 85,26 | 85,74 | 84,50 | 84,64 | -0,89% | 2.105,00 |
| 07.02.2024 | 85,50 | 86,30 | 85,10 | 85,40 | -0,70% | 4.239,00 |
| 06.02.2024 | 85,32 | 86,02 | 84,86 | 86,00 | 0,05% | 3.713,00 |
| 05.02.2024 | 85,68 | 86,02 | 84,54 | 85,96 | 0,42% | 2.503,00 |
| 02.02.2024 | 84,98 | 85,72 | 84,34 | 85,60 | 1,30% | 1.853,00 |
| 01.02.2024 | 84,04 | 84,98 | 84,00 | 84,50 | -0,12% | 2.004,00 |
| 31.01.2024 | 84,06 | 84,62 | 83,22 | 84,60 | 1,08% | 2.143,00 |
| 30.01.2024 | 82,88 | 84,04 | 82,84 | 83,70 | 0,75% | 1.329,00 |
| 29.01.2024 | 83,60 | 84,22 | 83,00 | 83,08 | -0,22% | 4.071,00 |
| 26.01.2024 | 83,44 | 84,38 | 83,08 | 83,26 | -0,64% | 3.836,00 |
| 25.01.2024 | 82,00 | 83,96 | 81,66 | 83,80 | 2,10% | 4.846,00 |
| 24.01.2024 | 82,22 | 82,94 | 81,52 | 82,08 | -0,32% | 3.081,00 |
| 23.01.2024 | 78,62 | 85,00 | 78,24 | 82,34 | 4,78% | 8.013,00 |
| 22.01.2024 | 78,74 | 79,18 | 78,02 | 78,58 | 0,31% | 1.801,00 |
| 19.01.2024 | 78,82 | 78,98 | 77,84 | 78,34 | -0,43% | 1.186,00 |
| 18.01.2024 | 78,10 | 79,08 | 77,88 | 78,68 | 0,51% | 1.450,00 |
| 17.01.2024 | 78,44 | 79,90 | 78,16 | 78,28 | -0,31% | 4.255,00 |
| 16.01.2024 | 78,98 | 79,98 | 78,20 | 78,52 | -0,58% | 3.215,00 |
| 15.01.2024 | 79,10 | 79,36 | 78,48 | 78,98 | -0,03% | 1.743,00 |
| 12.01.2024 | 78,62 | 79,02 | 77,84 | 79,00 | 1,33% | 3.756,00 |
| 11.01.2024 | 78,74 | 78,98 | 77,52 | 77,96 | -0,41% | 3.742,00 |
| 10.01.2024 | 78,74 | 78,80 | 78,12 | 78,28 | -0,15% | 2.277,00 |
| 09.01.2024 | 78,56 | 78,58 | 77,84 | 78,40 | -0,10% | 1.644,00 |
| 08.01.2024 | 77,52 | 78,48 | 77,50 | 78,48 | 0,64% | 3.616,00 |
| 05.01.2024 | 78,42 | 79,10 | 77,00 | 77,98 | -0,26% | 8.231,00 |
| 04.01.2024 | 78,78 | 79,50 | 78,18 | 78,18 | -0,36% | 7.648,00 |
| 03.01.2024 | 78,06 | 79,68 | 77,56 | 78,46 | 0,87% | 6.014,00 |
| 02.01.2024 | 76,00 | 78,52 | 75,20 | 77,78 | 2,75% | 4.761,00 |
| 29.12.2023 | 76,34 | 76,38 | 75,60 | 75,70 | -0,55% | 1.580,00 |
| 28.12.2023 | 76,00 | 76,34 | 75,40 | 76,12 | 0,79% | 3.592,00 |
| 27.12.2023 | 76,02 | 76,54 | 75,52 | 75,52 | -0,55% | 1.920,00 |
| 22.12.2023 | 74,14 | 76,10 | 73,88 | 75,94 | 1,52% | 1.346,00 |
| 21.12.2023 | 74,50 | 75,44 | 74,10 | 74,80 | 0,03% | 2.833,00 |
| 20.12.2023 | 75,42 | 75,58 | 74,50 | 74,78 | -0,58% | 5.022,00 |
| 19.12.2023 | 73,56 | 75,22 | 73,46 | 75,22 | 1,65% | 2.800,00 |
| 18.12.2023 | 73,40 | 74,56 | 73,14 | 74,00 | 1,12% | 1.872,00 |
| 15.12.2023 | 74,10 | 75,88 | 73,12 | 73,18 | -1,75% | 2.830,00 |
| 14.12.2023 | 76,20 | 76,60 | 74,06 | 74,48 | -2,72% | 2.660,00 |
| 13.12.2023 | 74,78 | 76,56 | 74,58 | 76,56 | 1,65% | 2.485,00 |
| 12.12.2023 | 76,28 | 76,28 | 72,36 | 75,32 | -0,82% | 7.673,00 |
| 11.12.2023 | 75,26 | 76,48 | 75,26 | 75,94 | 0,11% | 1.390,00 |
| 08.12.2023 | 75,30 | 76,40 | 75,26 | 75,86 | 0,66% | 3.887,00 |
| 07.12.2023 | 76,52 | 77,10 | 75,36 | 75,36 | -1,85% | 2.305,00 |
| 06.12.2023 | 76,38 | 77,28 | 76,26 | 76,78 | -0,26% | 2.488,00 |
| 05.12.2023 | 76,64 | 77,30 | 76,32 | 76,98 | 0,50% | 3.012,00 |
| 04.12.2023 | 75,92 | 76,72 | 75,34 | 76,60 | 1,38% | 1.425,00 |
| 01.12.2023 | 75,16 | 75,66 | 74,02 | 75,56 | 1,10% | 2.381,00 |