117,830€
-0,53%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 114,66 | 115,04 | 114,24 | 115,04 | -0,28% | 55,00 |
| 26.11.2024 | 112,92 | 115,36 | 112,84 | 115,36 | 0,66% | 51,00 |
| 25.11.2024 | 115,84 | 115,84 | 114,60 | 114,60 | -1,56% | 315,00 |
| 22.11.2024 | 115,48 | 116,42 | 114,80 | 116,42 | 1,77% | 615,00 |
| 21.11.2024 | 113,56 | 114,40 | 112,66 | 114,40 | 1,31% | 564,00 |
| 20.11.2024 | 112,04 | 112,92 | 112,04 | 112,92 | -0,53% | 31,00 |
| 19.11.2024 | 112,50 | 114,78 | 112,50 | 113,52 | 0,53% | 605,00 |
| 18.11.2024 | 112,68 | 112,92 | 112,12 | 112,92 | 0,73% | 194,00 |
| 15.11.2024 | 112,08 | 112,10 | 112,08 | 112,10 | -2,54% | 27,00 |
| 14.11.2024 | 117,70 | 118,06 | 115,02 | 115,02 | -2,03% | 293,00 |
| 13.11.2024 | 115,82 | 117,40 | 115,82 | 117,40 | 0,95% | 64,00 |
| 12.11.2024 | 116,76 | 116,76 | 115,58 | 116,30 | -1,16% | 10,00 |
| 11.11.2024 | 115,76 | 117,74 | 115,76 | 117,66 | 4,12% | 331,00 |
| 08.11.2024 | 111,26 | 113,00 | 111,26 | 113,00 | 1,25% | 450,00 |
| 07.11.2024 | 112,70 | 113,76 | 111,32 | 111,60 | -0,78% | 504,00 |
| 06.11.2024 | 111,66 | 114,18 | 111,66 | 112,48 | 3,74% | 980,00 |
| 05.11.2024 | 108,10 | 108,42 | 107,98 | 108,42 | -0,35% | 204,00 |
| 04.11.2024 | 108,82 | 108,82 | 108,80 | 108,80 | -0,96% | 85,00 |
| 01.11.2024 | 111,56 | 112,12 | 109,86 | 109,86 | -1,61% | 32,00 |
| 31.10.2024 | 112,10 | 112,12 | 111,66 | 111,66 | -0,66% | 220,00 |
| 30.10.2024 | 113,22 | 113,42 | 112,40 | 112,40 | -2,06% | 46,00 |
| 29.10.2024 | 115,72 | 116,06 | 114,76 | 114,76 | -0,83% | 20,00 |
| 28.10.2024 | 116,24 | 116,46 | 115,48 | 115,72 | -0,24% | 577,00 |
| 25.10.2024 | 116,04 | 116,04 | 116,00 | 116,00 | -0,91% | 53,00 |
| 24.10.2024 | 117,72 | 117,80 | 117,06 | 117,06 | 0,07% | 660,00 |
| 23.10.2024 | 115,62 | 117,22 | 115,62 | 116,98 | 0,43% | 203,00 |
| 22.10.2024 | 116,70 | 117,94 | 116,22 | 116,48 | 0,85% | 378,00 |
| 21.10.2024 | 115,60 | 116,88 | 115,50 | 115,50 | -1,13% | 121,00 |
| 18.10.2024 | 115,58 | 116,82 | 115,58 | 116,82 | 1,58% | 25,00 |
| 17.10.2024 | 115,96 | 115,96 | 115,00 | 115,00 | -0,79% | 88,00 |
| 16.10.2024 | 114,50 | 115,92 | 114,50 | 115,92 | 0,49% | 132,00 |
| 15.10.2024 | 114,16 | 115,80 | 114,16 | 115,36 | 1,66% | 74,00 |
| 14.10.2024 | 113,18 | 113,48 | 112,58 | 113,48 | 0,98% | 246,00 |
| 11.10.2024 | 112,02 | 112,38 | 112,02 | 112,38 | -0,39% | 10,00 |
| 10.10.2024 | 112,82 | 112,82 | 112,82 | 112,82 | -0,34% | - |
| 09.10.2024 | 112,04 | 113,20 | 112,04 | 113,20 | -0,21% | 17,00 |
| 08.10.2024 | 113,44 | 113,44 | 113,44 | 113,44 | -0,82% | - |
| 07.10.2024 | 113,90 | 114,38 | 113,90 | 114,38 | 1,13% | 215,00 |
| 04.10.2024 | 111,90 | 113,44 | 111,90 | 113,10 | 0,86% | 61,00 |
| 03.10.2024 | 112,14 | 112,14 | 112,14 | 112,14 | -0,74% | - |
| 02.10.2024 | 113,34 | 114,94 | 111,82 | 112,98 | 0,34% | 731,00 |
| 01.10.2024 | 109,10 | 112,60 | 109,10 | 112,60 | 4,55% | 256,00 |
| 30.09.2024 | 107,40 | 108,28 | 107,40 | 107,70 | 0,28% | 79,00 |