172,200€
0,89%
Echtzeit-Aktienkurs RTX Corp
Bid:
Ask:
Aktienkurse zur RTX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 172,08 | 172,96 | 169,42 | 172,28 | 0,94% | 4.454,00 |
| 14.01.2026 | 167,14 | 170,68 | 165,82 | 170,68 | 2,50% | 6.300,00 |
| 13.01.2026 | 167,26 | 169,48 | 165,82 | 166,52 | 0,31% | 8.262,00 |
| 12.01.2026 | 163,02 | 166,00 | 161,36 | 166,00 | 2,52% | 5.821,00 |
| 09.01.2026 | 162,80 | 162,92 | 158,02 | 161,92 | 0,68% | 5.571,00 |
| 08.01.2026 | 164,62 | 169,00 | 159,02 | 160,82 | 0,94% | 19.348,00 |
| 07.01.2026 | 164,00 | 165,00 | 159,02 | 159,32 | -2,04% | 8.339,00 |
| 06.01.2026 | 161,20 | 163,06 | 160,06 | 162,64 | 1,52% | 5.401,00 |
| 05.01.2026 | 161,08 | 162,78 | 159,26 | 160,20 | 0,72% | 7.846,00 |
| 02.01.2026 | 155,40 | 159,06 | 154,90 | 159,06 | 1,52% | 3.136,00 |
| 30.12.2025 | 155,72 | 157,78 | 155,72 | 156,68 | -0,33% | 1.004,00 |
| 29.12.2025 | 157,86 | 158,62 | 156,02 | 157,20 | -0,08% | 1.682,00 |
| 23.12.2025 | 157,64 | 159,66 | 156,86 | 157,32 | -0,49% | 3.290,00 |
| 22.12.2025 | 155,78 | 158,16 | 154,98 | 158,10 | 1,26% | 5.193,00 |
| 19.12.2025 | 152,52 | 156,28 | 151,52 | 156,14 | 2,15% | 3.043,00 |
| 18.12.2025 | 150,50 | 153,40 | 150,50 | 152,86 | 1,26% | 2.276,00 |
| 17.12.2025 | 151,88 | 154,00 | 150,74 | 150,96 | -1,33% | 2.030,00 |
| 16.12.2025 | 154,98 | 155,54 | 152,04 | 153,00 | -1,12% | 2.103,00 |
| 15.12.2025 | 152,02 | 154,74 | 151,78 | 154,74 | 1,66% | 3.328,00 |
| 12.12.2025 | 152,80 | 153,68 | 150,66 | 152,22 | 0,36% | 2.854,00 |
| 11.12.2025 | 149,72 | 152,32 | 146,90 | 151,68 | -0,08% | 3.232,00 |
| 10.12.2025 | 147,76 | 151,80 | 146,52 | 151,80 | 2,57% | 2.339,00 |
| 09.12.2025 | 147,86 | 150,98 | 146,34 | 148,00 | 0,69% | 2.839,00 |
| 08.12.2025 | 146,02 | 147,80 | 145,78 | 146,98 | 0,36% | 2.805,00 |
| 05.12.2025 | 146,92 | 148,26 | 145,58 | 146,46 | -0,27% | 1.306,00 |
| 04.12.2025 | 143,94 | 147,46 | 143,52 | 146,86 | 1,79% | 1.222,00 |
| 03.12.2025 | 144,42 | 145,98 | 143,06 | 144,28 | -0,63% | 3.016,00 |
| 02.12.2025 | 145,26 | 145,94 | 143,92 | 145,20 | 0,22% | 1.952,00 |
| 01.12.2025 | 149,00 | 150,48 | 144,88 | 144,88 | -3,98% | 3.383,00 |
| 28.11.2025 | 149,50 | 150,98 | 149,14 | 150,88 | 0,13% | 2.016,00 |
| 27.11.2025 | 149,98 | 150,68 | 148,60 | 150,68 | 0,68% | 1.565,00 |
| 26.11.2025 | 148,20 | 149,98 | 148,20 | 149,66 | 0,28% | 1.823,00 |
| 25.11.2025 | 149,48 | 151,12 | 146,84 | 149,24 | -0,51% | 2.494,00 |
| 24.11.2025 | 146,70 | 150,00 | 145,30 | 150,00 | 1,89% | 5.438,00 |
| 21.11.2025 | 148,94 | 150,90 | 146,74 | 147,22 | -2,24% | 3.236,00 |
| 20.11.2025 | 151,98 | 153,98 | 149,30 | 150,60 | -0,46% | 5.046,00 |
| 19.11.2025 | 151,50 | 151,72 | 150,02 | 151,30 | 0,34% | 1.856,00 |
| 18.11.2025 | 151,68 | 152,34 | 150,08 | 150,78 | -0,40% | 2.445,00 |
| 17.11.2025 | 150,72 | 151,98 | 150,58 | 151,38 | 0,05% | 3.694,00 |
| 14.11.2025 | 148,64 | 151,44 | 148,02 | 151,30 | 1,64% | 3.856,00 |
| 13.11.2025 | 153,32 | 154,52 | 148,70 | 148,86 | -3,54% | 2.134,00 |
| 12.11.2025 | 154,18 | 155,48 | 153,62 | 154,32 | -0,21% | 2.068,00 |
| 11.11.2025 | 155,48 | 155,48 | 153,14 | 154,64 | 0,05% | 2.279,00 |
| 10.11.2025 | 154,02 | 155,00 | 151,76 | 154,56 | 0,69% | 2.188,00 |
| 07.11.2025 | 151,22 | 153,50 | 150,54 | 153,50 | 1,12% | 3.147,00 |
| 06.11.2025 | 151,76 | 152,32 | 150,00 | 151,80 | -0,50% | 3.907,00 |
| 05.11.2025 | 152,28 | 153,72 | 151,88 | 152,56 | -0,20% | 3.488,00 |
| 04.11.2025 | 152,14 | 154,86 | 151,70 | 152,86 | -0,37% | 1.793,00 |
| 03.11.2025 | 154,76 | 155,66 | 152,46 | 153,42 | -0,69% | 3.689,00 |
| 31.10.2025 | 153,44 | 155,38 | 152,20 | 154,48 | 0,65% | 2.376,00 |
| 30.10.2025 | 152,00 | 154,86 | 150,30 | 153,48 | 0,66% | 3.888,00 |
| 29.10.2025 | 152,90 | 154,32 | 151,74 | 152,48 | -0,09% | 4.314,00 |
| 28.10.2025 | 154,04 | 155,54 | 151,36 | 152,62 | -0,52% | 4.609,00 |
| 27.10.2025 | 155,16 | 156,20 | 152,66 | 153,42 | -0,27% | 5.336,00 |
| 24.10.2025 | 154,98 | 155,00 | 153,74 | 153,84 | -0,49% | 3.077,00 |
| 23.10.2025 | 153,54 | 154,98 | 152,02 | 154,60 | 0,89% | 5.385,00 |
| 22.10.2025 | 148,50 | 154,28 | 148,50 | 153,24 | 2,74% | 6.199,00 |
| 21.10.2025 | 139,10 | 153,88 | 138,02 | 149,16 | 7,99% | 12.415,00 |
| 20.10.2025 | 136,80 | 139,24 | 135,52 | 138,12 | 1,90% | 5.707,00 |
| 17.10.2025 | 134,38 | 135,98 | 131,58 | 135,54 | 1,15% | 4.575,00 |
| 16.10.2025 | 134,04 | 136,16 | 133,50 | 134,00 | -0,71% | 3.205,00 |
| 15.10.2025 | 137,00 | 140,50 | 133,66 | 134,96 | -1,85% | 5.134,00 |
| 14.10.2025 | 137,36 | 138,42 | 135,92 | 137,50 | 0,32% | 3.688,00 |
| 13.10.2025 | 135,86 | 139,12 | 135,86 | 137,06 | 0,81% | 6.537,00 |
| 10.10.2025 | 140,02 | 141,64 | 135,96 | 135,96 | -2,96% | 4.740,00 |
| 09.10.2025 | 144,22 | 146,40 | 140,10 | 140,10 | -3,39% | 4.075,00 |
| 08.10.2025 | 146,74 | 147,78 | 145,02 | 145,02 | -0,41% | 3.586,00 |
| 07.10.2025 | 144,80 | 146,04 | 144,12 | 145,62 | 1,00% | 4.734,00 |
| 06.10.2025 | 143,98 | 144,98 | 142,50 | 144,18 | 1,29% | 4.865,00 |
| 03.10.2025 | 142,00 | 143,16 | 141,50 | 142,34 | -0,20% | 1.181,00 |
| 02.10.2025 | 142,98 | 143,00 | 141,66 | 142,62 | -0,22% | 2.965,00 |
| 01.10.2025 | 142,34 | 143,00 | 140,60 | 142,94 | 0,29% | 4.785,00 |
| 30.09.2025 | 140,80 | 142,74 | 140,00 | 142,52 | 2,49% | 6.829,00 |
| 29.09.2025 | 140,86 | 143,14 | 139,00 | 139,06 | -0,23% | 6.435,00 |
| 26.09.2025 | 137,92 | 141,08 | 137,04 | 139,38 | 1,22% | 2.943,00 |
| 25.09.2025 | 137,98 | 138,90 | 136,96 | 137,70 | -0,07% | 4.251,00 |
| 24.09.2025 | 136,78 | 138,80 | 135,68 | 137,80 | 1,85% | 3.553,00 |
| 23.09.2025 | 135,64 | 136,82 | 134,70 | 135,30 | -0,07% | 2.533,00 |
| 22.09.2025 | 135,76 | 135,76 | 133,04 | 135,40 | 0,62% | 2.345,00 |
| 19.09.2025 | 133,90 | 135,00 | 133,30 | 134,56 | 0,28% | 2.878,00 |
| 18.09.2025 | 134,52 | 135,00 | 133,18 | 134,18 | 0,33% | 4.282,00 |
| 17.09.2025 | 133,22 | 134,56 | 133,02 | 133,74 | -0,18% | 1.152,00 |
| 16.09.2025 | 134,98 | 135,14 | 133,02 | 133,98 | -0,18% | 1.808,00 |
| 15.09.2025 | 133,30 | 134,22 | 132,14 | 134,22 | 1,11% | 3.928,00 |
| 12.09.2025 | 134,70 | 134,98 | 132,40 | 132,74 | -0,54% | 1.796,00 |
| 11.09.2025 | 132,65 | 134,60 | 132,04 | 133,46 | 1,39% | 2.485,00 |
| 10.09.2025 | 130,02 | 131,63 | 128,40 | 131,63 | 1,50% | 6.380,00 |
| 09.09.2025 | 130,54 | 131,84 | 128,47 | 129,69 | -0,88% | 3.194,00 |
| 08.09.2025 | 134,92 | 135,40 | 130,58 | 130,84 | -2,42% | 3.695,00 |
| 05.09.2025 | 136,56 | 136,56 | 132,60 | 134,08 | -1,60% | 2.771,00 |
| 04.09.2025 | 135,02 | 136,58 | 134,76 | 136,26 | 0,84% | 3.017,00 |
| 03.09.2025 | 134,94 | 135,68 | 134,04 | 135,12 | -0,27% | 2.248,00 |
| 02.09.2025 | 137,92 | 137,92 | 134,76 | 135,48 | 0,36% | 1.517,00 |
| 01.09.2025 | 135,92 | 139,10 | 134,84 | 135,00 | -0,43% | 1.934,00 |
| 29.08.2025 | 136,98 | 138,48 | 135,58 | 135,58 | -1,11% | 1.925,00 |
| 28.08.2025 | 137,94 | 138,22 | 136,18 | 137,10 | -0,26% | 2.896,00 |
| 27.08.2025 | 137,48 | 138,04 | 136,76 | 137,46 | 0,32% | 3.116,00 |
| 26.08.2025 | 134,98 | 137,02 | 133,56 | 137,02 | 1,69% | 2.233,00 |
| 25.08.2025 | 133,36 | 134,98 | 133,04 | 134,74 | 0,94% | 1.494,00 |
| 22.08.2025 | 135,16 | 135,68 | 133,24 | 133,48 | -0,99% | 2.549,00 |