123,510€
1,42%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 116,92 | 117,68 | 115,02 | 117,46 | 0,53% | 3.212,00 |
| 13.05.2025 | 117,70 | 118,40 | 116,72 | 116,84 | -0,48% | 1.588,00 |
| 12.05.2025 | 116,02 | 117,48 | 115,00 | 117,40 | 2,44% | 3.931,00 |
| 09.05.2025 | 115,04 | 115,50 | 112,08 | 114,60 | -0,57% | 4.192,00 |
| 08.05.2025 | 112,36 | 116,18 | 112,36 | 115,26 | 1,73% | 3.383,00 |
| 07.05.2025 | 113,98 | 114,22 | 112,38 | 113,30 | 0,55% | 2.503,00 |
| 06.05.2025 | 112,94 | 113,88 | 111,86 | 112,68 | -1,16% | 2.063,00 |
| 05.05.2025 | 113,84 | 115,10 | 113,30 | 114,00 | -1,54% | 2.098,00 |
| 02.05.2025 | 112,42 | 115,78 | 112,38 | 115,78 | 4,38% | 4.657,00 |
| 30.04.2025 | 109,94 | 111,40 | 108,86 | 110,92 | 0,16% | 4.058,00 |
| 29.04.2025 | 109,88 | 110,74 | 108,04 | 110,74 | 1,61% | 3.409,00 |
| 28.04.2025 | 109,12 | 111,66 | 108,46 | 108,98 | -0,95% | 2.106,00 |
| 25.04.2025 | 107,94 | 110,02 | 107,02 | 110,02 | 2,59% | 1.988,00 |
| 24.04.2025 | 105,42 | 107,24 | 104,20 | 107,24 | 1,04% | 2.371,00 |
| 23.04.2025 | 101,98 | 107,66 | 101,42 | 106,14 | 6,24% | 5.863,00 |
| 22.04.2025 | 109,34 | 112,00 | 98,51 | 99,91 | -12,21% | 7.392,00 |
| 17.04.2025 | 113,84 | 117,00 | 112,66 | 113,80 | 0,14% | 1.454,00 |
| 16.04.2025 | 113,56 | 114,70 | 112,60 | 113,64 | -0,58% | 2.085,00 |
| 15.04.2025 | 114,00 | 114,98 | 113,00 | 114,30 | 0,18% | 2.572,00 |
| 14.04.2025 | 113,64 | 114,94 | 112,50 | 114,10 | 0,81% | 4.115,00 |
| 11.04.2025 | 112,56 | 114,04 | 110,02 | 113,18 | -0,72% | 1.369,00 |
| 10.04.2025 | 115,68 | 119,68 | 111,52 | 114,00 | -2,56% | 2.676,00 |
| 09.04.2025 | 106,92 | 117,00 | 106,16 | 117,00 | 6,75% | 4.652,00 |
| 08.04.2025 | 108,54 | 114,98 | 107,80 | 109,60 | 2,30% | 6.759,00 |
| 07.04.2025 | 106,50 | 108,92 | 93,61 | 107,14 | -0,02% | 21.322,00 |
| 04.04.2025 | 116,66 | 117,76 | 107,16 | 107,16 | -9,31% | 11.243,00 |
| 03.04.2025 | 119,28 | 120,12 | 115,02 | 118,16 | -3,50% | 6.068,00 |
| 02.04.2025 | 123,24 | 123,40 | 121,50 | 122,44 | -0,58% | 2.243,00 |
| 01.04.2025 | 122,74 | 123,18 | 121,88 | 123,16 | -0,05% | 1.393,00 |
| 31.03.2025 | 120,44 | 123,22 | 120,42 | 123,22 | 0,88% | 3.005,00 |
| 28.03.2025 | 123,30 | 124,22 | 121,74 | 122,14 | -0,84% | 2.116,00 |
| 27.03.2025 | 124,64 | 125,40 | 123,18 | 123,18 | -1,31% | 1.727,00 |
| 26.03.2025 | 125,04 | 126,50 | 124,64 | 124,82 | -0,92% | 3.412,00 |
| 25.03.2025 | 124,20 | 125,98 | 124,20 | 125,98 | 1,27% | 3.574,00 |
| 24.03.2025 | 122,36 | 125,04 | 122,02 | 124,40 | 1,30% | 5.415,00 |
| 21.03.2025 | 124,38 | 124,78 | 122,02 | 122,80 | -0,60% | 3.080,00 |
| 20.03.2025 | 124,16 | 125,50 | 123,38 | 123,54 | -0,80% | 4.300,00 |
| 19.03.2025 | 121,88 | 124,62 | 121,88 | 124,54 | 2,42% | 5.620,00 |
| 18.03.2025 | 121,28 | 121,92 | 120,50 | 121,60 | 0,28% | 3.431,00 |
| 17.03.2025 | 119,52 | 121,56 | 118,58 | 121,26 | 1,29% | 6.319,00 |
| 14.03.2025 | 119,12 | 120,18 | 117,86 | 119,72 | 0,83% | 4.055,00 |
| 13.03.2025 | 117,58 | 119,46 | 116,50 | 118,74 | 0,88% | 4.717,00 |
| 12.03.2025 | 117,44 | 119,00 | 116,58 | 117,70 | 0,58% | 4.253,00 |
| 11.03.2025 | 118,76 | 118,76 | 116,06 | 117,02 | -1,53% | 8.328,00 |
| 10.03.2025 | 117,62 | 119,60 | 116,50 | 118,84 | 1,14% | 5.845,00 |
| 07.03.2025 | 119,66 | 119,66 | 116,34 | 117,50 | -1,43% | 5.458,00 |
| 06.03.2025 | 120,32 | 120,82 | 116,44 | 119,20 | -0,78% | 10.804,00 |
| 05.03.2025 | 121,94 | 126,00 | 119,24 | 120,14 | -1,12% | 12.404,00 |
| 04.03.2025 | 127,48 | 129,12 | 121,50 | 121,50 | -4,81% | 7.766,00 |
| 03.03.2025 | 130,00 | 135,00 | 126,74 | 127,64 | -0,19% | 15.457,00 |
| 28.02.2025 | 125,82 | 127,88 | 125,02 | 127,88 | 1,95% | 3.173,00 |
| 27.02.2025 | 121,98 | 125,84 | 120,68 | 125,44 | 3,04% | 8.976,00 |
| 26.02.2025 | 121,98 | 122,28 | 120,52 | 121,74 | 0,78% | 3.623,00 |
| 25.02.2025 | 120,24 | 121,68 | 119,14 | 120,80 | 0,77% | 4.560,00 |
| 24.02.2025 | 117,34 | 120,54 | 116,02 | 119,88 | 2,01% | 6.935,00 |
| 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 |