115,930€
0,16%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 116,14 | 116,70 | 115,52 | 115,94 | 0,17% | 708,00 |
| 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 |
| 27.09.2024 | 107,52 | 108,64 | 107,22 | 108,16 | 0,09% | 1.610,00 |
| 26.09.2024 | 108,32 | 109,24 | 107,86 | 108,06 | -0,46% | 4.772,00 |
| 25.09.2024 | 107,36 | 108,64 | 106,74 | 108,56 | 1,06% | 1.660,00 |
| 24.09.2024 | 108,78 | 108,98 | 106,98 | 107,42 | -0,54% | 4.067,00 |
| 23.09.2024 | 105,62 | 108,00 | 105,52 | 108,00 | 2,16% | 2.318,00 |
| 20.09.2024 | 105,78 | 106,84 | 105,62 | 105,72 | -0,90% | 3.087,00 |
| 19.09.2024 | 106,16 | 106,72 | 105,62 | 106,68 | 0,24% | 2.561,00 |
| 18.09.2024 | 106,84 | 106,88 | 105,58 | 106,42 | -0,30% | 1.451,00 |
| 17.09.2024 | 107,52 | 107,54 | 106,06 | 106,74 | -0,48% | 1.875,00 |
| 16.09.2024 | 106,94 | 107,76 | 106,36 | 107,26 | -0,41% | 3.386,00 |
| 13.09.2024 | 107,94 | 109,04 | 107,70 | 107,70 | -0,57% | 874,00 |
| 12.09.2024 | 107,74 | 108,94 | 107,74 | 108,32 | 0,20% | 2.004,00 |
| 11.09.2024 | 108,14 | 109,08 | 106,88 | 108,10 | -0,95% | 1.846,00 |
| 10.09.2024 | 109,96 | 110,34 | 109,14 | 109,14 | -0,58% | 1.365,00 |
| 09.09.2024 | 107,00 | 109,82 | 107,00 | 109,78 | 3,14% | 699,00 |
| 06.09.2024 | 107,80 | 108,34 | 106,32 | 106,44 | -1,00% | 1.746,00 |
| 05.09.2024 | 109,20 | 109,62 | 107,02 | 107,52 | -1,47% | 2.529,00 |
| 04.09.2024 | 108,80 | 110,60 | 108,60 | 109,12 | -0,67% | 3.738,00 |
| 03.09.2024 | 110,82 | 111,80 | 109,80 | 109,86 | -1,03% | 3.280,00 |
| 02.09.2024 | 111,78 | 111,78 | 110,20 | 111,00 | 0,07% | 2.601,00 |
| 30.08.2024 | 110,50 | 111,00 | 109,78 | 110,92 | 0,43% | 1.513,00 |
| 29.08.2024 | 108,34 | 110,68 | 108,34 | 110,44 | 1,88% | 5.060,00 |
| 28.08.2024 | 107,02 | 109,00 | 106,62 | 108,40 | 1,71% | 1.336,00 |
| 27.08.2024 | 105,92 | 106,94 | 105,62 | 106,58 | 0,02% | 1.134,00 |
| 26.08.2024 | 105,58 | 107,28 | 105,58 | 106,56 | 0,91% | 1.398,00 |
| 23.08.2024 | 106,62 | 106,80 | 105,60 | 105,60 | -0,38% | 2.862,00 |
| 22.08.2024 | 105,62 | 106,00 | 104,92 | 106,00 | 0,74% | 798,00 |
| 21.08.2024 | 106,00 | 106,64 | 104,76 | 105,22 | -0,87% | 1.901,00 |
| 20.08.2024 | 107,00 | 107,36 | 105,78 | 106,14 | -0,56% | 1.374,00 |
| 19.08.2024 | 107,14 | 107,58 | 106,30 | 106,74 | -0,67% | 2.471,00 |
| 16.08.2024 | 107,74 | 108,14 | 106,46 | 107,46 | 0,09% | 1.968,00 |
| 15.08.2024 | 107,44 | 108,30 | 106,30 | 107,36 | 0,49% | 2.744,00 |
| 14.08.2024 | 106,78 | 106,98 | 105,52 | 106,84 | 0,53% | 3.890,00 |
| 13.08.2024 | 106,46 | 107,92 | 106,14 | 106,28 | -0,78% | 3.717,00 |
| 12.08.2024 | 106,00 | 107,26 | 106,00 | 107,12 | 0,96% | 2.930,00 |
| 09.08.2024 | 105,82 | 106,64 | 105,30 | 106,10 | 0,53% | 2.740,00 |
| 08.08.2024 | 104,50 | 105,88 | 104,44 | 105,54 | 0,40% | 2.547,00 |
| 07.08.2024 | 105,48 | 106,08 | 104,50 | 105,12 | 0,75% | 1.464,00 |
| 06.08.2024 | 105,48 | 106,96 | 104,34 | 104,34 | -0,63% | 3.838,00 |
| 05.08.2024 | 103,00 | 106,44 | 100,02 | 105,00 | -1,46% | 11.621,00 |
| 02.08.2024 | 107,24 | 108,40 | 105,44 | 106,56 | -1,15% | 2.810,00 |
| 01.08.2024 | 109,02 | 110,00 | 107,60 | 107,80 | -1,01% | 2.101,00 |
| 31.07.2024 | 108,64 | 110,66 | 107,44 | 108,90 | 0,87% | 2.624,00 |
| 30.07.2024 | 105,40 | 107,96 | 105,06 | 107,96 | 2,18% | 15.028,00 |
| 29.07.2024 | 105,62 | 105,94 | 104,00 | 105,66 | 0,49% | 5.938,00 |
| 26.07.2024 | 104,36 | 106,08 | 103,86 | 105,14 | 1,08% | 5.322,00 |
| 25.07.2024 | 97,10 | 106,50 | 96,58 | 104,02 | 7,92% | 8.803,00 |
| 24.07.2024 | 96,22 | 97,75 | 95,98 | 96,39 | -0,77% | 4.689,00 |
| 23.07.2024 | 95,57 | 97,31 | 95,01 | 97,14 | 2,04% | 1.444,00 |
| 22.07.2024 | 94,12 | 95,28 | 94,12 | 95,20 | 0,72% | 2.627,00 |
| 19.07.2024 | 95,76 | 96,29 | 94,35 | 94,52 | -1,21% | 1.434,00 |
| 18.07.2024 | 96,49 | 96,54 | 95,32 | 95,68 | -0,27% | 1.341,00 |
| 17.07.2024 | 95,15 | 96,19 | 94,28 | 95,94 | 0,99% | 1.054,00 |
| 16.07.2024 | 93,06 | 95,14 | 93,05 | 95,00 | 1,63% | 1.594,00 |
| 15.07.2024 | 93,01 | 93,98 | 92,85 | 93,48 | 0,56% | 3.354,00 |
| 12.07.2024 | 94,32 | 94,38 | 92,95 | 92,96 | -0,79% | 2.257,00 |
| 11.07.2024 | 92,49 | 94,30 | 92,05 | 93,70 | 1,14% | 1.505,00 |
| 10.07.2024 | 93,77 | 94,52 | 92,06 | 92,64 | -1,27% | 5.888,00 |
| 09.07.2024 | 92,20 | 93,83 | 92,18 | 93,83 | 0,71% | 1.359,00 |