117,850€
-0,83%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 119,08 | 119,88 | 117,16 | 117,52 | -1,11% | 5.192,00 |
| 20.02.2025 | 120,48 | 121,50 | 117,70 | 118,84 | -1,46% | 4.252,00 |
| 19.02.2025 | 118,86 | 121,68 | 117,82 | 120,60 | 1,70% | 5.637,00 |
| 18.02.2025 | 120,94 | 120,94 | 117,52 | 118,58 | -1,17% | 8.464,00 |
| 17.02.2025 | 117,00 | 125,00 | 116,04 | 119,98 | 2,72% | 7.402,00 |
| 14.02.2025 | 120,02 | 120,46 | 116,12 | 116,80 | -3,04% | 7.139,00 |
| 13.02.2025 | 120,90 | 122,50 | 120,40 | 120,46 | -1,23% | 6.701,00 |
| 12.02.2025 | 124,16 | 125,90 | 121,56 | 121,96 | -2,01% | 3.749,00 |
| 11.02.2025 | 124,66 | 125,82 | 123,76 | 124,46 | 0,39% | 4.065,00 |
| 10.02.2025 | 124,92 | 125,06 | 122,88 | 123,98 | 0,11% | 5.210,00 |
| 07.02.2025 | 123,60 | 125,34 | 122,82 | 123,84 | 0,00% | 2.815,00 |
| 06.02.2025 | 124,90 | 126,12 | 123,14 | 123,84 | -0,37% | 8.756,00 |
| 05.02.2025 | 122,86 | 124,74 | 121,22 | 124,30 | 0,42% | 3.971,00 |
| 04.02.2025 | 126,02 | 126,82 | 123,50 | 123,78 | -2,21% | 3.334,00 |
| 03.02.2025 | 125,38 | 127,00 | 124,12 | 126,58 | 1,70% | 5.074,00 |
| 31.01.2025 | 124,80 | 125,42 | 123,20 | 124,46 | 0,18% | 4.679,00 |
| 30.01.2025 | 120,74 | 124,24 | 120,32 | 124,24 | 3,22% | 4.935,00 |
| 29.01.2025 | 123,44 | 125,62 | 120,10 | 120,36 | -2,21% | 6.601,00 |
| 28.01.2025 | 120,14 | 126,86 | 117,50 | 123,08 | 3,39% | 12.594,00 |
| 27.01.2025 | 120,00 | 121,50 | 118,02 | 119,04 | -0,28% | 7.868,00 |
| 24.01.2025 | 120,28 | 121,50 | 119,38 | 119,38 | -1,66% | 6.107,00 |
| 23.01.2025 | 121,00 | 121,58 | 119,22 | 121,40 | 1,51% | 7.724,00 |
| 22.01.2025 | 121,28 | 121,28 | 118,78 | 119,60 | -0,75% | 4.164,00 |
| 21.01.2025 | 119,46 | 120,60 | 118,00 | 120,50 | 1,67% | 4.531,00 |
| 20.01.2025 | 117,98 | 119,46 | 117,02 | 118,52 | 0,46% | 4.611,00 |
| 17.01.2025 | 117,16 | 117,98 | 116,60 | 117,98 | 1,43% | 6.276,00 |
| 16.01.2025 | 116,00 | 117,00 | 115,46 | 116,32 | 0,43% | 3.350,00 |
| 15.01.2025 | 116,54 | 117,50 | 115,06 | 115,82 | 0,03% | 5.101,00 |
| 14.01.2025 | 115,42 | 116,00 | 114,58 | 115,78 | 0,71% | 2.960,00 |
| 13.01.2025 | 112,96 | 115,20 | 111,62 | 114,96 | 2,46% | 1.679,00 |
| 10.01.2025 | 113,38 | 114,34 | 112,00 | 112,20 | -1,56% | 3.929,00 |
| 09.01.2025 | 112,00 | 114,92 | 112,00 | 113,98 | 1,26% | 5.580,00 |
| 08.01.2025 | 110,14 | 112,56 | 110,14 | 112,56 | 1,74% | 3.547,00 |
| 07.01.2025 | 109,18 | 110,98 | 109,06 | 110,64 | 0,99% | 1.147,00 |
| 06.01.2025 | 111,92 | 113,14 | 109,56 | 109,56 | -2,73% | 2.090,00 |
| 03.01.2025 | 113,48 | 114,60 | 112,20 | 112,64 | -0,42% | 28.550,00 |
| 02.01.2025 | 112,20 | 113,98 | 110,76 | 113,12 | 0,75% | 3.752,00 |
| 30.12.2024 | 111,12 | 112,82 | 110,20 | 112,28 | 0,45% | 1.331,00 |
| 27.12.2024 | 111,46 | 112,72 | 110,02 | 111,78 | 0,23% | 1.761,00 |
| 23.12.2024 | 111,44 | 113,94 | 111,14 | 111,52 | 0,07% | 1.825,00 |
| 20.12.2024 | 110,78 | 111,76 | 109,56 | 111,44 | -0,57% | 4.302,00 |
| 19.12.2024 | 109,92 | 112,98 | 108,94 | 112,08 | 1,52% | 4.341,00 |
| 18.12.2024 | 110,56 | 112,38 | 110,40 | 110,40 | -1,32% | 4.188,00 |
| 17.12.2024 | 112,70 | 113,10 | 111,28 | 111,88 | -0,12% | 1.718,00 |
| 16.12.2024 | 111,98 | 113,22 | 111,34 | 112,02 | -0,30% | 4.136,00 |
| 13.12.2024 | 111,32 | 112,40 | 109,76 | 112,36 | 1,50% | 3.312,00 |
| 12.12.2024 | 110,48 | 111,94 | 110,30 | 110,70 | -0,45% | 3.408,00 |
| 11.12.2024 | 112,14 | 112,58 | 110,66 | 111,20 | -0,71% | 2.025,00 |
| 10.12.2024 | 109,98 | 112,20 | 109,98 | 112,00 | 1,32% | 4.668,00 |
| 09.12.2024 | 112,14 | 112,22 | 107,78 | 110,54 | -0,99% | 4.661,00 |
| 06.12.2024 | 111,54 | 112,40 | 111,08 | 111,64 | -0,14% | 2.824,00 |
| 05.12.2024 | 113,80 | 113,80 | 111,34 | 111,80 | -1,36% | 2.344,00 |
| 04.12.2024 | 113,26 | 113,50 | 112,00 | 113,34 | 0,62% | 2.811,00 |
| 03.12.2024 | 112,92 | 113,68 | 112,20 | 112,64 | -0,25% | 2.060,00 |
| 02.12.2024 | 114,82 | 116,42 | 112,92 | 112,92 | -2,15% | 1.894,00 |
| 29.11.2024 | 114,32 | 115,40 | 113,64 | 115,40 | 0,65% | 4.600,00 |
| 28.11.2024 | 114,60 | 114,98 | 113,76 | 114,66 | 0,49% | 1.386,00 |
| 27.11.2024 | 115,10 | 115,54 | 114,08 | 114,10 | -0,80% | 869,00 |
| 26.11.2024 | 113,30 | 115,46 | 112,14 | 115,02 | 2,02% | 1.448,00 |
| 25.11.2024 | 116,14 | 116,70 | 112,56 | 112,74 | -2,59% | 1.457,00 |
| 22.11.2024 | 112,00 | 116,90 | 112,00 | 115,74 | 0,33% | 8.617,00 |
| 21.11.2024 | 113,66 | 115,36 | 112,78 | 115,36 | 2,03% | 2.377,00 |
| 20.11.2024 | 112,92 | 113,48 | 112,00 | 113,06 | 0,80% | 1.808,00 |
| 19.11.2024 | 112,34 | 115,38 | 111,92 | 112,16 | -0,59% | 2.082,00 |
| 18.11.2024 | 112,92 | 113,12 | 111,78 | 112,82 | 0,82% | 4.859,00 |
| 15.11.2024 | 110,98 | 112,84 | 110,84 | 111,90 | -1,18% | 5.796,00 |
| 14.11.2024 | 116,76 | 118,44 | 111,32 | 113,24 | -3,30% | 3.453,00 |
| 13.11.2024 | 116,00 | 117,10 | 115,68 | 117,10 | 0,69% | 3.260,00 |
| 12.11.2024 | 116,64 | 117,84 | 115,52 | 116,30 | -0,63% | 4.935,00 |
| 11.11.2024 | 116,18 | 117,88 | 115,30 | 117,04 | 1,69% | 3.469,00 |
| 08.11.2024 | 112,00 | 115,98 | 110,48 | 115,10 | 3,10% | 3.533,00 |
| 07.11.2024 | 113,72 | 113,72 | 111,00 | 111,64 | -1,47% | 4.832,00 |
| 06.11.2024 | 111,50 | 115,24 | 111,50 | 113,30 | 4,16% | 6.168,00 |
| 05.11.2024 | 108,96 | 109,06 | 108,02 | 108,78 | 0,35% | 2.011,00 |
| 04.11.2024 | 108,72 | 109,50 | 108,30 | 108,40 | -1,36% | 2.821,00 |
| 01.11.2024 | 111,58 | 112,20 | 109,56 | 109,90 | -1,52% | 3.124,00 |
| 31.10.2024 | 111,56 | 112,46 | 110,68 | 111,60 | -0,84% | 3.402,00 |
| 30.10.2024 | 113,44 | 113,98 | 111,96 | 112,54 | -1,19% | 2.847,00 |
| 29.10.2024 | 115,48 | 116,60 | 113,52 | 113,90 | -1,96% | 1.482,00 |
| 28.10.2024 | 118,10 | 118,10 | 115,18 | 116,18 | 0,14% | 3.054,00 |
| 25.10.2024 | 115,20 | 116,50 | 115,20 | 116,02 | 0,40% | 2.918,00 |
| 24.10.2024 | 117,98 | 118,38 | 115,56 | 115,56 | -2,05% | 3.158,00 |
| 23.10.2024 | 116,88 | 118,42 | 115,94 | 117,98 | 1,43% | 4.806,00 |
| 22.10.2024 | 117,58 | 119,14 | 114,02 | 116,32 | 0,45% | 3.695,00 |
| 21.10.2024 | 116,32 | 117,32 | 115,16 | 115,80 | -0,07% | 2.913,00 |
| 18.10.2024 | 116,32 | 117,50 | 115,10 | 115,88 | -0,05% | 6.203,00 |
| 17.10.2024 | 115,62 | 116,82 | 114,88 | 115,94 | -0,14% | 2.542,00 |
| 16.10.2024 | 115,26 | 116,22 | 114,30 | 116,10 | 1,03% | 2.796,00 |
| 15.10.2024 | 114,94 | 116,00 | 113,52 | 114,92 | 0,33% | 6.652,00 |
| 14.10.2024 | 113,18 | 114,54 | 112,56 | 114,54 | 1,18% | 4.719,00 |
| 11.10.2024 | 112,80 | 113,20 | 111,68 | 113,20 | 0,87% | 1.387,00 |
| 10.10.2024 | 112,82 | 113,44 | 112,22 | 112,22 | -1,18% | 4.727,00 |
| 09.10.2024 | 112,86 | 113,86 | 112,06 | 113,56 | 0,76% | 3.620,00 |
| 08.10.2024 | 114,28 | 114,66 | 112,28 | 112,70 | -0,95% | 2.278,00 |
| 07.10.2024 | 114,54 | 114,54 | 113,16 | 113,78 | 0,46% | 5.086,00 |
| 04.10.2024 | 112,60 | 113,48 | 112,02 | 113,26 | 1,00% | 1.908,00 |
| 03.10.2024 | 112,70 | 113,68 | 112,12 | 112,14 | -0,07% | 1.304,00 |
| 02.10.2024 | 113,22 | 114,98 | 112,00 | 112,22 | -0,23% | 7.868,00 |
| 01.10.2024 | 108,30 | 112,74 | 108,30 | 112,48 | 3,19% | 5.445,00 |
| 30.09.2024 | 108,18 | 109,00 | 107,22 | 109,00 | 0,78% | 1.324,00 |