182,700€
0,38%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 182,45 | 183,95 | 181,60 | 183,15 | 0,77% | 3.231,00 |
| 27.08.2026 | 182,05 | 182,50 | 180,45 | 181,75 | -0,19% | 1.815,00 |
| 26.08.2026 | 180,65 | 183,00 | 180,15 | 182,10 | 0,94% | 2.143,00 |
| 25.08.2026 | 179,25 | 180,75 | 177,85 | 180,40 | 0,53% | 2.151,00 |
| 24.08.2026 | 179,55 | 180,95 | 177,90 | 179,45 | -0,61% | 3.909,00 |
| 21.08.2026 | 181,30 | 182,85 | 180,10 | 180,55 | -1,01% | 2.405,00 |
| 20.08.2026 | 189,00 | 190,15 | 182,40 | 182,40 | -3,44% | 3.851,00 |
| 19.08.2026 | 194,25 | 194,95 | 188,75 | 188,90 | -3,13% | 2.189,00 |
| 18.08.2026 | 192,05 | 195,00 | 191,40 | 195,00 | 1,56% | 2.242,00 |
| 17.08.2026 | 192,60 | 195,00 | 190,00 | 192,00 | -0,13% | 8.079,00 |
| 14.08.2026 | 190,80 | 192,30 | 189,40 | 192,25 | 0,76% | 1.483,00 |
| 13.08.2026 | 193,05 | 195,20 | 189,60 | 190,80 | -1,47% | 1.919,00 |
| 12.08.2026 | 193,75 | 194,35 | 190,05 | 193,65 | -0,13% | 3.860,00 |
| 11.08.2026 | 194,15 | 195,70 | 193,40 | 193,90 | -0,13% | 2.854,00 |
| 10.08.2026 | 193,00 | 196,45 | 192,55 | 194,15 | 0,83% | 7.209,00 |
| 07.08.2026 | 194,05 | 194,40 | 190,85 | 192,55 | -0,26% | 4.262,00 |
| 06.08.2026 | 193,30 | 195,35 | 191,50 | 193,05 | 0,26% | 4.200,00 |
| 05.08.2026 | 189,60 | 192,75 | 188,30 | 192,55 | 1,88% | 4.566,00 |
| 04.08.2026 | 187,95 | 189,95 | 186,05 | 189,00 | 0,21% | 3.131,00 |
| 03.08.2026 | 186,65 | 189,60 | 185,85 | 188,60 | 0,86% | 2.283,00 |
| 31.07.2026 | 187,00 | 187,00 | 185,00 | 187,00 | 1,14% | 3.626,00 |
| 30.07.2026 | 188,00 | 189,10 | 182,05 | 184,90 | -1,86% | 2.484,00 |
| 29.07.2026 | 192,50 | 193,80 | 188,10 | 188,40 | -1,34% | 3.951,00 |
| 28.07.2026 | 191,80 | 194,45 | 189,70 | 190,95 | -0,60% | 5.685,00 |
| 27.07.2026 | 187,00 | 193,95 | 186,00 | 192,10 | 2,43% | 7.626,00 |
| 24.07.2026 | 183,95 | 188,75 | 183,35 | 187,55 | 2,23% | 3.113,00 |
| 23.07.2026 | 169,70 | 187,80 | 169,25 | 183,45 | 7,94% | 5.874,00 |
| 22.07.2026 | 169,95 | 172,15 | 169,00 | 169,95 | -0,26% | 2.088,00 |
| 21.07.2026 | 170,30 | 172,95 | 167,05 | 170,40 | 0,00% | 1.567,00 |
| 20.07.2026 | 169,20 | 173,05 | 168,55 | 170,40 | -1,07% | 1.409,00 |
| 17.07.2026 | 168,95 | 172,90 | 168,90 | 172,25 | 1,95% | 2.795,00 |
| 16.07.2026 | 170,45 | 171,75 | 168,60 | 168,95 | -0,71% | 3.971,00 |
| 15.07.2026 | 169,50 | 171,25 | 168,90 | 170,15 | 0,35% | 10.801,00 |
| 14.07.2026 | 172,75 | 173,35 | 169,55 | 169,55 | -1,62% | 2.248,00 |
| 13.07.2026 | 171,70 | 173,20 | 170,75 | 172,35 | 0,20% | 2.293,00 |
| 10.07.2026 | 171,05 | 172,00 | 169,10 | 172,00 | 0,67% | 2.332,00 |
| 09.07.2026 | 171,25 | 171,40 | 169,40 | 170,85 | 0,18% | 1.915,00 |
| 08.07.2026 | 175,90 | 178,40 | 170,55 | 170,55 | -2,96% | 3.179,00 |
| 07.07.2026 | 175,60 | 178,10 | 174,95 | 175,75 | -0,14% | 3.747,00 |
| 06.07.2026 | 174,40 | 176,00 | 172,35 | 176,00 | 1,06% | 3.221,00 |
| 03.07.2026 | 174,80 | 174,95 | 171,80 | 174,15 | -0,09% | 2.600,00 |
| 02.07.2026 | 168,65 | 174,40 | 167,50 | 174,30 | 3,84% | 6.479,00 |
| 01.07.2026 | 166,40 | 168,10 | 165,50 | 167,85 | 1,57% | 3.120,00 |
| 30.06.2026 | 165,10 | 166,15 | 164,05 | 165,25 | 0,39% | 1.736,00 |
| 29.06.2026 | 165,95 | 166,40 | 163,75 | 164,60 | -0,42% | 2.318,00 |
| 26.06.2026 | 164,15 | 166,90 | 162,45 | 165,30 | 0,92% | 3.056,00 |
| 25.06.2026 | 162,25 | 166,50 | 161,50 | 163,80 | 0,31% | 1.863,00 |
| 24.06.2026 | 163,20 | 165,00 | 163,00 | 163,30 | 0,21% | 2.806,00 |
| 23.06.2026 | 159,40 | 162,95 | 158,30 | 162,95 | 2,16% | 2.040,00 |
| 22.06.2026 | 162,85 | 163,85 | 158,60 | 159,50 | -2,00% | 3.619,00 |
| 19.06.2026 | 162,70 | 163,60 | 161,60 | 162,75 | 0,59% | 1.532,00 |
| 18.06.2026 | 166,80 | 168,85 | 161,00 | 161,80 | -2,94% | 3.188,00 |
| 17.06.2026 | 161,10 | 167,50 | 160,15 | 166,70 | 3,93% | 3.795,00 |
| 16.06.2026 | 158,50 | 160,50 | 157,05 | 160,40 | 1,33% | 1.826,00 |
| 15.06.2026 | 158,75 | 160,80 | 155,85 | 158,30 | -0,25% | 5.434,00 |
| 12.06.2026 | 158,05 | 159,95 | 157,60 | 158,70 | -0,22% | 3.830,00 |
| 11.06.2026 | 153,55 | 159,35 | 153,50 | 159,05 | 3,72% | 2.354,00 |
| 10.06.2026 | 157,45 | 159,05 | 153,35 | 153,35 | -2,48% | 3.172,00 |
| 09.06.2026 | 154,50 | 158,10 | 153,70 | 157,25 | 0,96% | 2.226,00 |
| 08.06.2026 | 156,90 | 157,55 | 154,20 | 155,75 | -1,14% | 2.817,00 |
| 05.06.2026 | 155,50 | 158,10 | 153,05 | 157,55 | 2,24% | 2.941,00 |
| 04.06.2026 | 148,50 | 154,80 | 148,50 | 154,10 | 2,97% | 1.270,00 |
| 03.06.2026 | 150,35 | 152,00 | 148,95 | 149,65 | -0,07% | 3.256,00 |
| 02.06.2026 | 149,55 | 151,30 | 148,55 | 149,75 | -0,20% | 3.130,00 |
| 01.06.2026 | 153,95 | 154,75 | 150,05 | 150,05 | -2,15% | 3.403,00 |
| 29.05.2026 | 152,80 | 154,55 | 151,40 | 153,35 | -0,36% | 3.202,00 |
| 28.05.2026 | 152,55 | 155,90 | 151,65 | 153,90 | 0,98% | 3.360,00 |
| 27.05.2026 | 154,25 | 154,40 | 151,10 | 152,40 | -0,97% | 3.615,00 |
| 26.05.2026 | 152,35 | 153,90 | 151,60 | 153,90 | 0,59% | 3.071,00 |
| 25.05.2026 | 153,65 | 153,65 | 151,85 | 153,00 | 0,20% | 608,00 |
| 22.05.2026 | 151,70 | 152,70 | 150,30 | 152,70 | 0,23% | 3.085,00 |
| 21.05.2026 | 150,85 | 152,35 | 149,15 | 152,35 | 1,26% | 2.760,00 |
| 20.05.2026 | 150,30 | 151,90 | 148,90 | 150,45 | -0,23% | 1.873,00 |
| 19.05.2026 | 150,55 | 152,45 | 150,50 | 150,80 | 0,03% | 2.413,00 |
| 18.05.2026 | 147,55 | 150,75 | 146,35 | 150,75 | 2,45% | 2.922,00 |
| 15.05.2026 | 150,15 | 153,00 | 147,05 | 147,15 | -2,68% | 3.189,00 |
| 14.05.2026 | 151,90 | 152,75 | 150,95 | 151,20 | -0,98% | 2.368,00 |
| 13.05.2026 | 152,70 | 153,80 | 149,55 | 152,70 | 0,39% | 3.990,00 |
| 12.05.2026 | 151,95 | 153,35 | 150,65 | 152,10 | 0,30% | 2.765,00 |
| 11.05.2026 | 149,15 | 152,85 | 148,55 | 151,65 | 1,23% | 4.120,00 |
| 08.05.2026 | 150,30 | 151,10 | 148,50 | 149,80 | -0,13% | 4.260,00 |
| 07.05.2026 | 151,45 | 151,45 | 148,10 | 150,00 | -0,73% | 4.096,00 |
| 06.05.2026 | 147,05 | 151,65 | 146,15 | 151,10 | 2,16% | 4.561,00 |
| 05.05.2026 | 148,90 | 149,00 | 146,65 | 147,90 | -0,27% | 3.307,00 |
| 04.05.2026 | 149,40 | 150,25 | 148,25 | 148,30 | -1,40% | 4.696,00 |
| 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 |