142,540€
0,01%
Echtzeit-Aktienkurs RTX Corp
Bid:
Ask:
Aktienkurse zur RTX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2025 | 136,78 | 136,78 | 134,02 | 134,82 | 0,39% | 2.224,00 |
| 20.08.2025 | 132,36 | 134,88 | 131,24 | 134,30 | 1,74% | 1.584,00 |
| 19.08.2025 | 132,70 | 133,62 | 131,50 | 132,00 | -1,05% | 3.074,00 |
| 18.08.2025 | 130,92 | 133,74 | 130,92 | 133,40 | 1,46% | 1.950,00 |
| 15.08.2025 | 132,60 | 133,54 | 131,02 | 131,48 | -0,93% | 2.116,00 |
| 14.08.2025 | 133,44 | 134,08 | 131,78 | 132,72 | 0,38% | 3.007,00 |
| 13.08.2025 | 133,56 | 133,64 | 130,60 | 132,22 | -0,71% | 4.344,00 |
| 12.08.2025 | 133,00 | 133,82 | 131,02 | 133,16 | -0,08% | 2.537,00 |
| 11.08.2025 | 134,20 | 134,34 | 131,12 | 133,26 | 0,00% | 3.998,00 |
| 08.08.2025 | 133,34 | 135,00 | 132,88 | 133,26 | 0,08% | 1.683,00 |
| 07.08.2025 | 133,02 | 134,58 | 131,46 | 133,16 | -0,70% | 3.640,00 |
| 06.08.2025 | 134,80 | 135,74 | 133,86 | 134,10 | -0,73% | 2.011,00 |
| 05.08.2025 | 136,86 | 137,98 | 134,38 | 135,08 | -0,76% | 5.747,00 |
| 04.08.2025 | 136,88 | 137,40 | 135,40 | 136,12 | 0,21% | 3.475,00 |
| 01.08.2025 | 138,00 | 138,50 | 133,28 | 135,84 | -1,52% | 5.397,00 |
| 31.07.2025 | 138,64 | 138,66 | 137,26 | 137,94 | -0,12% | 6.390,00 |
| 30.07.2025 | 136,40 | 138,70 | 135,80 | 138,10 | 1,84% | 7.562,00 |
| 29.07.2025 | 135,84 | 137,46 | 134,98 | 135,60 | 0,77% | 5.076,00 |
| 28.07.2025 | 134,00 | 136,36 | 133,56 | 134,56 | 0,49% | 6.769,00 |
| 25.07.2025 | 132,82 | 133,98 | 131,66 | 133,90 | 1,27% | 4.600,00 |
| 24.07.2025 | 132,74 | 133,98 | 131,86 | 132,22 | -0,42% | 6.993,00 |
| 23.07.2025 | 127,94 | 132,78 | 126,96 | 132,78 | 4,55% | 4.226,00 |
| 22.07.2025 | 129,24 | 131,18 | 123,02 | 127,00 | -2,20% | 6.710,00 |
| 21.07.2025 | 131,66 | 132,52 | 129,72 | 129,86 | -0,55% | 4.300,00 |
| 18.07.2025 | 131,10 | 131,66 | 130,00 | 130,58 | -0,34% | 4.497,00 |
| 17.07.2025 | 129,48 | 131,22 | 129,14 | 131,02 | 1,53% | 5.825,00 |
| 16.07.2025 | 128,28 | 129,22 | 126,88 | 129,04 | 0,48% | 4.730,00 |
| 15.07.2025 | 129,80 | 129,80 | 128,02 | 128,42 | 0,16% | 12.299,00 |
| 14.07.2025 | 125,92 | 128,26 | 125,02 | 128,22 | 1,91% | 12.648,00 |
| 11.07.2025 | 125,82 | 125,88 | 124,54 | 125,82 | 0,51% | 7.955,00 |
| 10.07.2025 | 124,76 | 125,58 | 124,30 | 125,18 | 0,21% | 3.722,00 |
| 09.07.2025 | 123,86 | 124,98 | 123,12 | 124,92 | 1,00% | 4.386,00 |
| 08.07.2025 | 124,60 | 124,98 | 122,48 | 123,68 | -0,11% | 2.787,00 |
| 07.07.2025 | 125,22 | 125,22 | 123,48 | 123,82 | -1,09% | 5.143,00 |
| 04.07.2025 | 125,58 | 125,98 | 123,20 | 125,18 | 0,16% | 3.694,00 |
| 03.07.2025 | 123,00 | 125,00 | 122,36 | 124,98 | 2,19% | 2.108,00 |
| 02.07.2025 | 122,84 | 123,44 | 121,50 | 122,30 | -0,11% | 4.581,00 |
| 01.07.2025 | 123,72 | 124,06 | 121,44 | 122,44 | -1,15% | 2.437,00 |
| 30.06.2025 | 124,22 | 124,94 | 123,02 | 123,86 | 0,18% | 6.209,00 |
| 27.06.2025 | 121,82 | 123,64 | 121,02 | 123,64 | 1,53% | 4.295,00 |
| 26.06.2025 | 121,54 | 122,58 | 119,02 | 121,78 | 0,64% | 2.755,00 |
| 25.06.2025 | 122,70 | 123,12 | 120,82 | 121,00 | -1,06% | 6.408,00 |
| 24.06.2025 | 126,20 | 126,20 | 120,82 | 122,30 | -2,94% | 5.925,00 |
| 23.06.2025 | 129,40 | 130,60 | 125,52 | 126,00 | -1,04% | 14.243,00 |
| 20.06.2025 | 128,82 | 128,82 | 125,12 | 127,32 | -1,55% | 5.376,00 |
| 19.06.2025 | 127,30 | 130,98 | 127,12 | 129,32 | 1,59% | 2.165,00 |
| 18.06.2025 | 130,54 | 130,54 | 127,22 | 127,30 | -1,70% | 4.715,00 |
| 17.06.2025 | 128,70 | 129,88 | 126,50 | 129,50 | 2,10% | 5.852,00 |
| 16.06.2025 | 129,00 | 129,00 | 125,26 | 126,84 | 0,51% | 8.964,00 |
| 13.06.2025 | 127,20 | 131,98 | 123,76 | 126,20 | 3,80% | 7.747,00 |
| 12.06.2025 | 123,24 | 123,38 | 120,00 | 121,58 | -1,19% | 4.186,00 |
| 11.06.2025 | 121,50 | 123,04 | 118,14 | 123,04 | 1,79% | 1.486,00 |
| 10.06.2025 | 123,58 | 124,42 | 120,88 | 120,88 | -1,11% | 4.187,00 |
| 09.06.2025 | 122,46 | 122,92 | 121,42 | 122,24 | 0,20% | 1.029,00 |
| 06.06.2025 | 121,56 | 123,50 | 121,56 | 122,00 | 0,35% | 3.728,00 |
| 05.06.2025 | 120,96 | 121,82 | 120,44 | 121,58 | 0,31% | 1.795,00 |
| 04.06.2025 | 120,54 | 122,00 | 120,50 | 121,20 | 0,05% | 2.632,00 |
| 03.06.2025 | 120,46 | 121,80 | 119,36 | 121,14 | 0,77% | 1.967,00 |
| 02.06.2025 | 119,06 | 120,70 | 118,48 | 120,22 | -0,46% | 2.722,00 |
| 30.05.2025 | 119,36 | 120,78 | 117,42 | 120,78 | 2,56% | 2.573,00 |
| 29.05.2025 | 118,98 | 119,58 | 117,50 | 117,76 | 0,32% | 830,00 |
| 28.05.2025 | 119,02 | 119,32 | 116,50 | 117,38 | -0,71% | 3.658,00 |
| 27.05.2025 | 117,32 | 119,52 | 116,60 | 118,22 | -0,45% | 5.056,00 |
| 26.05.2025 | 117,18 | 119,18 | 116,52 | 118,76 | 2,36% | 2.339,00 |
| 23.05.2025 | 117,88 | 120,14 | 116,02 | 116,02 | -3,04% | 6.129,00 |
| 22.05.2025 | 119,58 | 120,44 | 118,38 | 119,66 | 0,08% | 1.799,00 |
| 21.05.2025 | 122,22 | 123,72 | 119,24 | 119,56 | -1,40% | 8.263,00 |
| 20.05.2025 | 122,38 | 122,84 | 120,36 | 121,26 | -0,67% | 2.022,00 |
| 19.05.2025 | 120,96 | 122,98 | 119,48 | 122,08 | 0,78% | 1.704,00 |
| 16.05.2025 | 121,24 | 122,50 | 120,12 | 121,14 | 0,43% | 2.831,00 |
| 15.05.2025 | 117,30 | 120,62 | 116,30 | 120,62 | 2,69% | 3.748,00 |