150,050€
1,39%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 147,40 | 150,40 | 146,10 | 150,40 | 1,62% | 6.916,00 |
| 29.04.2026 | 150,85 | 151,10 | 146,80 | 148,00 | -1,04% | 3.963,00 |
| 28.04.2026 | 149,05 | 149,85 | 146,75 | 149,55 | 1,18% | 6.777,00 |
| 27.04.2026 | 148,30 | 150,65 | 147,05 | 147,80 | -0,34% | 6.623,00 |
| 24.04.2026 | 154,80 | 154,85 | 146,50 | 148,30 | -3,61% | 8.828,00 |
| 23.04.2026 | 154,50 | 156,00 | 152,50 | 153,85 | -0,26% | 6.294,00 |
| 22.04.2026 | 160,45 | 161,25 | 153,70 | 154,25 | -3,14% | 9.404,00 |
| 21.04.2026 | 167,10 | 171,55 | 159,15 | 159,25 | -3,66% | 9.785,00 |
| 20.04.2026 | 166,00 | 168,75 | 165,30 | 165,30 | -0,84% | 4.261,00 |
| 17.04.2026 | 166,95 | 168,80 | 163,65 | 166,70 | 0,09% | 6.471,00 |
| 16.04.2026 | 168,05 | 169,35 | 164,60 | 166,55 | -1,39% | 3.927,00 |
| 15.04.2026 | 172,45 | 173,30 | 167,35 | 168,90 | -1,86% | 9.349,00 |
| 14.04.2026 | 170,65 | 173,15 | 169,45 | 172,10 | 0,56% | 3.159,00 |
| 13.04.2026 | 173,00 | 173,90 | 170,50 | 171,15 | -0,58% | 4.046,00 |
| 10.04.2026 | 173,40 | 175,80 | 168,45 | 172,15 | -1,63% | 4.758,00 |
| 09.04.2026 | 174,95 | 175,15 | 173,70 | 175,00 | 0,66% | 3.272,00 |
| 08.04.2026 | 170,60 | 174,40 | 169,05 | 173,85 | 2,23% | 4.492,00 |
| 07.04.2026 | 172,50 | 172,50 | 169,40 | 170,05 | -0,18% | 4.626,00 |
| 02.04.2026 | 166,86 | 172,50 | 166,86 | 170,36 | 1,36% | 2.596,00 |
| 01.04.2026 | 167,46 | 169,28 | 166,04 | 168,08 | 0,62% | 2.861,00 |
| 31.03.2026 | 163,66 | 167,04 | 163,04 | 167,04 | 2,83% | 7.662,00 |
| 30.03.2026 | 163,98 | 167,64 | 162,02 | 162,44 | -1,12% | 5.163,00 |
| 27.03.2026 | 166,76 | 168,24 | 164,18 | 164,28 | -1,25% | 4.457,00 |
| 26.03.2026 | 170,00 | 170,00 | 166,06 | 166,36 | -1,74% | 5.441,00 |
| 25.03.2026 | 167,00 | 170,00 | 166,50 | 169,30 | 1,68% | 2.545,00 |
| 24.03.2026 | 169,08 | 169,48 | 165,48 | 166,50 | -0,95% | 4.322,00 |
| 23.03.2026 | 170,30 | 173,58 | 167,42 | 168,10 | -1,53% | 9.533,00 |
| 20.03.2026 | 174,02 | 175,08 | 170,12 | 170,72 | -1,15% | 4.154,00 |
| 19.03.2026 | 179,20 | 179,50 | 171,40 | 172,70 | -2,66% | 8.776,00 |
| 18.03.2026 | 176,50 | 179,88 | 175,44 | 177,42 | 0,83% | 4.117,00 |
| 17.03.2026 | 179,38 | 179,86 | 174,10 | 175,96 | -1,95% | 4.718,00 |
| 16.03.2026 | 180,18 | 181,54 | 178,02 | 179,46 | -0,01% | 8.498,00 |
| 13.03.2026 | 176,72 | 180,06 | 176,28 | 179,48 | 1,32% | 7.941,00 |
| 12.03.2026 | 178,94 | 180,84 | 175,38 | 177,14 | -1,38% | 4.572,00 |
| 11.03.2026 | 178,64 | 180,80 | 177,40 | 179,62 | 0,49% | 5.255,00 |
| 10.03.2026 | 179,02 | 179,80 | 176,80 | 178,74 | -0,20% | 6.672,00 |
| 09.03.2026 | 184,98 | 185,98 | 177,56 | 179,10 | -0,92% | 17.782,00 |
| 06.03.2026 | 177,06 | 180,82 | 175,52 | 180,76 | 2,96% | 7.100,00 |
| 05.03.2026 | 180,10 | 181,98 | 172,82 | 175,56 | -2,30% | 9.732,00 |
| 04.03.2026 | 178,86 | 180,44 | 176,18 | 179,70 | 1,06% | 8.006,00 |
| 03.03.2026 | 183,50 | 187,02 | 176,80 | 177,82 | -2,04% | 13.331,00 |
| 02.03.2026 | 185,00 | 189,48 | 177,72 | 181,52 | 6,04% | 27.776,00 |
| 27.02.2026 | 166,02 | 171,18 | 166,02 | 171,18 | 2,17% | 4.790,00 |
| 26.02.2026 | 165,54 | 168,60 | 165,00 | 167,54 | 0,85% | 3.795,00 |
| 25.02.2026 | 167,58 | 169,98 | 163,46 | 166,12 | -1,27% | 5.794,00 |
| 24.02.2026 | 171,92 | 172,90 | 167,58 | 168,26 | -2,17% | 2.907,00 |
| 23.02.2026 | 173,34 | 174,98 | 171,72 | 172,00 | -1,29% | 2.761,00 |
| 20.02.2026 | 175,24 | 175,96 | 173,00 | 174,24 | -0,01% | 3.665,00 |
| 19.02.2026 | 174,98 | 175,68 | 171,50 | 174,26 | 0,29% | 11.383,00 |
| 18.02.2026 | 171,64 | 174,00 | 171,64 | 173,76 | 1,11% | 3.340,00 |
| 17.02.2026 | 169,38 | 172,66 | 168,02 | 171,86 | 1,70% | 3.561,00 |
| 16.02.2026 | 167,90 | 170,16 | 167,90 | 168,98 | 0,75% | 1.917,00 |
| 13.02.2026 | 168,42 | 171,98 | 167,38 | 167,72 | -1,07% | 3.377,00 |
| 12.02.2026 | 165,24 | 169,86 | 164,68 | 169,54 | 2,26% | 3.992,00 |
| 11.02.2026 | 163,30 | 167,00 | 163,06 | 165,80 | 0,89% | 2.635,00 |
| 10.02.2026 | 165,60 | 166,78 | 162,22 | 164,34 | -0,41% | 2.329,00 |
| 09.02.2026 | 167,22 | 168,80 | 164,64 | 165,02 | -1,89% | 2.625,00 |
| 06.02.2026 | 166,78 | 170,12 | 165,18 | 168,20 | 1,13% | 2.839,00 |
| 05.02.2026 | 166,58 | 167,68 | 164,76 | 166,32 | -0,41% | 3.380,00 |
| 04.02.2026 | 173,46 | 175,98 | 164,72 | 167,00 | -3,09% | 6.192,00 |
| 03.02.2026 | 169,52 | 173,16 | 169,44 | 172,32 | 0,91% | 2.260,00 |
| 02.02.2026 | 167,66 | 171,12 | 166,52 | 170,76 | 1,02% | 3.262,00 |
| 30.01.2026 | 167,38 | 169,04 | 165,76 | 169,04 | 1,51% | 3.239,00 |
| 29.01.2026 | 167,20 | 170,94 | 165,42 | 166,52 | -0,20% | 8.380,00 |
| 28.01.2026 | 168,70 | 171,70 | 166,86 | 166,86 | -0,20% | 5.108,00 |
| 27.01.2026 | 164,86 | 170,58 | 163,00 | 167,20 | 2,24% | 4.889,00 |
| 26.01.2026 | 165,22 | 166,36 | 161,10 | 163,54 | -1,11% | 6.249,00 |
| 23.01.2026 | 168,18 | 169,38 | 165,20 | 165,38 | -1,18% | 3.047,00 |
| 22.01.2026 | 169,00 | 171,16 | 167,06 | 167,36 | -1,03% | 3.783,00 |
| 21.01.2026 | 167,34 | 169,90 | 167,20 | 169,10 | 0,87% | 4.953,00 |
| 20.01.2026 | 172,30 | 173,42 | 167,64 | 167,64 | -2,85% | 6.544,00 |
| 19.01.2026 | 177,98 | 178,98 | 172,26 | 172,56 | -1,03% | 9.642,00 |
| 16.01.2026 | 172,96 | 174,50 | 171,90 | 174,36 | 1,21% | 7.785,00 |
| 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 |