109,610€
4,01%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 107,84 | 109,61 | 107,20 | 109,60 | 4,00% | 599,00 |
| 24.04.2025 | 105,32 | 105,38 | 105,32 | 105,38 | 2,25% | 1,00 |
| 23.04.2025 | 102,04 | 103,06 | 102,04 | 103,06 | 2,63% | 222,00 |
| 22.04.2025 | 109,72 | 110,56 | 98,80 | 100,42 | -11,09% | 368,00 |
| 17.04.2025 | 113,92 | 113,92 | 112,94 | 112,94 | 0,43% | 23,00 |
| 16.04.2025 | 111,82 | 112,86 | 111,82 | 112,46 | -1,71% | 32,00 |
| 15.04.2025 | 113,26 | 114,54 | 113,26 | 114,42 | 0,25% | 29,00 |
| 14.04.2025 | 113,64 | 114,14 | 113,64 | 114,14 | 1,91% | 138,00 |
| 11.04.2025 | 113,40 | 113,40 | 112,00 | 112,00 | -2,61% | 25,00 |
| 10.04.2025 | 117,06 | 117,50 | 115,00 | 115,00 | -0,57% | 255,00 |
| 09.04.2025 | 107,64 | 115,66 | 107,54 | 115,66 | 2,26% | 190,00 |
| 08.04.2025 | 107,94 | 113,10 | 107,94 | 113,10 | 4,86% | 354,00 |
| 07.04.2025 | 98,53 | 107,86 | 98,53 | 107,86 | -1,73% | 918,00 |
| 04.04.2025 | 116,76 | 117,08 | 109,76 | 109,76 | -7,41% | 729,00 |
| 03.04.2025 | 118,76 | 119,84 | 116,30 | 118,54 | -3,30% | 219,00 |
| 02.04.2025 | 123,26 | 123,26 | 122,52 | 122,58 | 0,36% | 70,00 |
| 01.04.2025 | 122,04 | 123,08 | 122,04 | 122,14 | 0,58% | 300,00 |
| 31.03.2025 | 121,66 | 121,66 | 120,96 | 121,44 | -0,46% | 210,00 |
| 28.03.2025 | 123,40 | 123,88 | 122,00 | 122,00 | -1,57% | 127,00 |
| 27.03.2025 | 124,38 | 124,38 | 123,94 | 123,94 | -1,73% | 6,00 |
| 26.03.2025 | 125,46 | 126,12 | 125,16 | 126,12 | 0,90% | 110,00 |
| 25.03.2025 | 124,38 | 125,00 | 124,38 | 125,00 | 0,30% | 108,00 |
| 24.03.2025 | 122,56 | 124,66 | 122,56 | 124,62 | 0,94% | 306,00 |
| 21.03.2025 | 123,94 | 123,94 | 123,46 | 123,46 | -0,42% | 4,00 |
| 20.03.2025 | 124,22 | 124,94 | 123,98 | 123,98 | -0,08% | 61,00 |
| 19.03.2025 | 122,02 | 124,08 | 122,02 | 124,08 | 2,07% | 50,00 |
| 18.03.2025 | 120,86 | 121,56 | 120,26 | 121,56 | 0,30% | 258,00 |
| 17.03.2025 | 119,02 | 121,20 | 119,02 | 121,20 | 1,34% | 757,00 |
| 14.03.2025 | 119,62 | 119,62 | 119,00 | 119,60 | 1,46% | 120,00 |
| 13.03.2025 | 117,22 | 117,90 | 117,06 | 117,88 | 0,92% | 127,00 |
| 12.03.2025 | 117,36 | 117,86 | 116,80 | 116,80 | -0,68% | 40,00 |
| 11.03.2025 | 117,96 | 118,12 | 116,50 | 117,60 | 0,51% | 153,00 |
| 10.03.2025 | 117,70 | 118,44 | 117,00 | 117,00 | -0,85% | 1.115,00 |
| 07.03.2025 | 119,12 | 119,12 | 117,28 | 118,00 | -0,17% | 280,00 |
| 06.03.2025 | 120,00 | 120,20 | 116,60 | 118,20 | -1,24% | 927,00 |
| 05.03.2025 | 121,66 | 126,00 | 119,62 | 119,68 | -2,78% | 423,00 |
| 04.03.2025 | 128,18 | 128,42 | 123,10 | 123,10 | -3,28% | 432,00 |
| 03.03.2025 | 129,94 | 132,16 | 126,70 | 127,28 | 1,21% | 1.181,00 |
| 28.02.2025 | 125,52 | 125,76 | 125,46 | 125,76 | -0,08% | 23,00 |
| 27.02.2025 | 121,50 | 125,86 | 121,48 | 125,86 | 4,02% | 277,00 |
| 26.02.2025 | 121,44 | 122,10 | 121,00 | 121,00 | 0,03% | 292,00 |
| 25.02.2025 | 119,42 | 120,96 | 119,16 | 120,96 | 0,73% | 652,00 |
| 24.02.2025 | 117,84 | 120,34 | 117,08 | 120,08 | 0,87% | 629,00 |
| 21.02.2025 | 118,36 | 119,18 | 118,36 | 119,04 | 0,88% | 266,00 |
| 20.02.2025 | 119,82 | 120,96 | 118,00 | 118,00 | -2,78% | 916,00 |
| 19.02.2025 | 118,16 | 121,38 | 118,16 | 121,38 | 2,43% | 318,00 |
| 18.02.2025 | 119,44 | 119,44 | 117,78 | 118,50 | 0,05% | 757,00 |
| 17.02.2025 | 117,08 | 119,66 | 116,02 | 118,44 | 1,20% | 1.045,00 |
| 14.02.2025 | 120,10 | 120,10 | 116,70 | 117,04 | -3,70% | 450,00 |
| 13.02.2025 | 121,12 | 122,00 | 121,12 | 121,54 | -0,59% | 29,00 |
| 12.02.2025 | 124,18 | 124,94 | 122,26 | 122,26 | -1,91% | 442,00 |
| 11.02.2025 | 123,86 | 125,20 | 123,70 | 124,64 | 0,84% | 305,00 |
| 10.02.2025 | 124,42 | 124,50 | 123,48 | 123,60 | -0,75% | 680,00 |
| 07.02.2025 | 123,76 | 124,64 | 123,76 | 124,54 | 1,05% | 252,00 |
| 06.02.2025 | 124,40 | 125,70 | 123,24 | 123,24 | -0,61% | 268,00 |
| 05.02.2025 | 123,60 | 124,00 | 123,28 | 124,00 | -1,67% | 130,00 |
| 04.02.2025 | 126,26 | 126,64 | 125,24 | 126,10 | -0,30% | 86,00 |
| 03.02.2025 | 125,00 | 126,48 | 124,14 | 126,48 | 1,51% | 473,00 |
| 31.01.2025 | 123,84 | 124,66 | 123,84 | 124,60 | 1,61% | 99,00 |
| 30.01.2025 | 120,72 | 122,62 | 120,72 | 122,62 | -1,48% | 329,00 |
| 29.01.2025 | 122,78 | 124,46 | 122,78 | 124,46 | 1,47% | 611,00 |
| 28.01.2025 | 119,46 | 125,66 | 117,56 | 122,66 | 2,23% | 2.007,00 |
| 27.01.2025 | 119,50 | 120,74 | 118,84 | 119,98 | 0,25% | 523,00 |
| 24.01.2025 | 120,34 | 121,00 | 119,60 | 119,68 | -0,30% | 527,00 |
| 23.01.2025 | 119,56 | 120,44 | 119,56 | 120,04 | 0,65% | 385,00 |
| 22.01.2025 | 121,32 | 121,32 | 119,26 | 119,26 | -0,80% | 367,00 |
| 21.01.2025 | 117,84 | 120,22 | 117,84 | 120,22 | 1,85% | 3.183,00 |
| 20.01.2025 | 117,68 | 119,34 | 117,68 | 118,04 | 0,53% | 298,00 |
| 17.01.2025 | 116,78 | 117,42 | 116,78 | 117,42 | 0,81% | 30,00 |
| 16.01.2025 | 116,18 | 116,68 | 115,86 | 116,48 | 0,97% | 339,00 |
| 15.01.2025 | 116,50 | 116,50 | 115,36 | 115,36 | -0,07% | 198,00 |
| 14.01.2025 | 114,54 | 115,44 | 114,54 | 115,44 | 2,25% | 31,00 |
| 13.01.2025 | 112,90 | 112,90 | 112,90 | 112,90 | 0,12% | 40,00 |
| 10.01.2025 | 113,14 | 113,14 | 112,64 | 112,76 | -0,48% | 547,00 |
| 09.01.2025 | 112,04 | 113,30 | 112,04 | 113,30 | 1,69% | 187,00 |
| 08.01.2025 | 110,62 | 111,72 | 110,62 | 111,42 | 0,70% | 301,00 |
| 07.01.2025 | 109,36 | 110,64 | 109,36 | 110,64 | 0,20% | 948,00 |
| 06.01.2025 | 112,04 | 112,04 | 110,42 | 110,42 | -2,23% | 270,00 |
| 03.01.2025 | 112,56 | 113,10 | 112,56 | 112,94 | -0,46% | 30,00 |
| 02.01.2025 | 112,26 | 113,46 | 112,26 | 113,46 | 0,82% | 10,00 |
| 30.12.2024 | 111,46 | 112,54 | 111,46 | 112,54 | 0,29% | 50,00 |
| 27.12.2024 | 111,74 | 112,46 | 111,74 | 112,22 | 0,61% | 140,00 |
| 23.12.2024 | 111,36 | 112,10 | 111,36 | 111,54 | 0,80% | 999,00 |
| 20.12.2024 | 110,62 | 110,66 | 110,62 | 110,66 | 0,27% | 6,00 |
| 19.12.2024 | 109,90 | 111,14 | 109,90 | 110,36 | -0,68% | 110,00 |
| 18.12.2024 | 111,36 | 111,36 | 110,86 | 111,12 | -1,07% | 274,00 |
| 17.12.2024 | 112,04 | 112,32 | 111,80 | 112,32 | 0,00% | 401,00 |
| 16.12.2024 | 111,62 | 112,32 | 111,62 | 112,32 | 0,68% | 90,00 |
| 13.12.2024 | 110,98 | 111,56 | 110,90 | 111,56 | 0,98% | 450,00 |
| 12.12.2024 | 110,46 | 110,48 | 110,46 | 110,48 | -1,64% | 15,00 |
| 11.12.2024 | 111,38 | 112,42 | 111,38 | 112,32 | 2,16% | 114,00 |
| 10.12.2024 | 109,94 | 109,94 | 109,94 | 109,94 | 1,35% | - |
| 09.12.2024 | 111,46 | 111,46 | 108,48 | 108,48 | -2,59% | 1.060,00 |
| 06.12.2024 | 111,74 | 111,74 | 111,36 | 111,36 | -0,39% | 17,00 |
| 05.12.2024 | 113,60 | 113,60 | 111,80 | 111,80 | -0,87% | 32,00 |
| 04.12.2024 | 112,12 | 113,00 | 112,12 | 112,78 | 0,04% | 128,00 |
| 03.12.2024 | 113,42 | 113,42 | 112,68 | 112,74 | -3,01% | 6,00 |
| 02.12.2024 | 115,22 | 116,26 | 115,22 | 116,24 | 1,38% | 110,00 |
| 29.11.2024 | 114,24 | 114,66 | 114,24 | 114,66 | 0,07% | 15,00 |
| 28.11.2024 | 113,72 | 114,58 | 113,72 | 114,58 | -0,40% | 40,00 |