168,860€
1,05%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 166,78 | 167,69 | 165,94 | 167,63 | 0,32% | 121,00 |
| 05.02.2026 | 166,14 | 167,48 | 165,88 | 167,10 | 0,04% | 118,00 |
| 04.02.2026 | 172,12 | 175,12 | 164,98 | 167,04 | -3,12% | 301,00 |
| 03.02.2026 | 169,08 | 172,48 | 169,08 | 172,42 | 2,27% | 814,00 |
| 02.02.2026 | 167,80 | 169,60 | 167,80 | 168,60 | 0,64% | 172,00 |
| 30.01.2026 | 167,24 | 167,52 | 167,24 | 167,52 | 0,72% | 100,00 |
| 29.01.2026 | 166,70 | 168,00 | 166,32 | 166,32 | -1,55% | 276,00 |
| 28.01.2026 | 167,92 | 168,94 | 167,90 | 168,94 | 1,34% | 175,00 |
| 27.01.2026 | 164,00 | 168,60 | 164,00 | 166,70 | 2,03% | 314,00 |
| 26.01.2026 | 164,68 | 165,84 | 162,22 | 163,38 | -0,98% | 979,00 |
| 23.01.2026 | 167,42 | 167,42 | 165,00 | 165,00 | -1,93% | 176,00 |
| 22.01.2026 | 169,30 | 170,58 | 168,24 | 168,24 | -0,49% | 2.391,00 |
| 21.01.2026 | 167,80 | 169,06 | 167,80 | 169,06 | -0,54% | 430,00 |
| 20.01.2026 | 171,04 | 171,42 | 169,98 | 169,98 | -2,69% | 123,00 |
| 19.01.2026 | 176,10 | 176,10 | 173,36 | 174,68 | 0,21% | 679,00 |
| 16.01.2026 | 173,00 | 174,32 | 172,02 | 174,32 | 1,46% | 450,00 |
| 15.01.2026 | 172,02 | 172,12 | 169,96 | 171,82 | 1,06% | 303,00 |
| 14.01.2026 | 166,02 | 170,02 | 166,02 | 170,02 | 1,69% | 1.083,00 |
| 13.01.2026 | 166,54 | 169,12 | 166,00 | 167,20 | 1,21% | 178,00 |
| 12.01.2026 | 162,24 | 165,20 | 161,04 | 165,20 | 1,92% | 608,00 |
| 09.01.2026 | 162,82 | 162,82 | 159,90 | 162,08 | 1,92% | 442,00 |
| 08.01.2026 | 164,76 | 168,46 | 159,02 | 159,02 | -2,76% | 433,00 |
| 07.01.2026 | 162,56 | 164,04 | 162,56 | 163,54 | 1,45% | 35,00 |
| 06.01.2026 | 160,28 | 161,20 | 160,28 | 161,20 | 0,72% | 250,00 |
| 05.01.2026 | 161,96 | 162,66 | 159,66 | 160,04 | 1,94% | 1.360,00 |
| 02.01.2026 | 157,46 | 157,92 | 157,00 | 157,00 | 0,46% | 337,00 |
| 30.12.2025 | 156,28 | 156,28 | 156,28 | 156,28 | -0,70% | - |
| 29.12.2025 | 157,38 | 157,38 | 157,38 | 157,38 | -0,39% | - |
| 23.12.2025 | 157,94 | 159,64 | 157,16 | 158,00 | 1,17% | 1.998,00 |
| 22.12.2025 | 156,18 | 156,18 | 156,18 | 156,18 | 0,14% | 25,00 |
| 19.12.2025 | 151,10 | 155,96 | 151,10 | 155,96 | 3,93% | 140,00 |
| 18.12.2025 | 150,06 | 150,06 | 150,06 | 150,06 | -1,47% | - |
| 17.12.2025 | 152,36 | 152,36 | 152,30 | 152,30 | -1,14% | 6,00 |
| 16.12.2025 | 154,26 | 154,98 | 154,06 | 154,06 | 1,10% | 223,00 |
| 15.12.2025 | 151,86 | 152,86 | 151,86 | 152,38 | 0,42% | 1.230,00 |
| 12.12.2025 | 151,42 | 153,00 | 151,42 | 151,74 | -0,38% | 121,00 |
| 11.12.2025 | 148,02 | 152,32 | 148,02 | 152,32 | 2,81% | 128,00 |
| 10.12.2025 | 147,70 | 148,16 | 147,52 | 148,16 | -1,23% | 423,00 |
| 09.12.2025 | 147,00 | 150,00 | 147,00 | 150,00 | 2,28% | 169,00 |
| 08.12.2025 | 147,44 | 147,44 | 146,48 | 146,66 | 0,01% | 136,00 |
| 05.12.2025 | 146,60 | 146,88 | 146,60 | 146,64 | 2,06% | 220,00 |
| 04.12.2025 | 144,26 | 144,26 | 143,68 | 143,68 | -0,50% | 222,00 |
| 03.12.2025 | 144,56 | 144,56 | 144,40 | 144,40 | -0,28% | 160,00 |
| 02.12.2025 | 144,02 | 145,10 | 144,02 | 144,80 | -0,81% | 242,00 |
| 01.12.2025 | 149,80 | 149,88 | 145,98 | 145,98 | -1,97% | 80,00 |
| 28.11.2025 | 149,28 | 149,28 | 148,92 | 148,92 | 0,22% | 125,00 |
| 27.11.2025 | 148,72 | 150,06 | 148,60 | 148,60 | -0,60% | 128,00 |
| 26.11.2025 | 148,36 | 149,50 | 148,36 | 149,50 | -0,16% | 215,00 |
| 25.11.2025 | 149,74 | 149,74 | 149,74 | 149,74 | 0,52% | - |
| 24.11.2025 | 146,98 | 148,96 | 146,00 | 148,96 | 0,96% | 326,00 |
| 21.11.2025 | 149,40 | 150,20 | 147,54 | 147,54 | -2,29% | 242,00 |
| 20.11.2025 | 150,34 | 151,00 | 150,34 | 151,00 | 0,07% | 34,00 |
| 19.11.2025 | 150,16 | 150,90 | 150,16 | 150,90 | -0,44% | 20,00 |
| 18.11.2025 | 150,54 | 151,56 | 150,54 | 151,56 | 0,32% | 74,00 |
| 17.11.2025 | 151,14 | 151,14 | 151,02 | 151,08 | 0,15% | 775,00 |
| 14.11.2025 | 149,18 | 150,86 | 148,90 | 150,86 | -0,01% | 119,00 |
| 13.11.2025 | 153,20 | 154,14 | 149,86 | 150,88 | -2,22% | 210,00 |
| 12.11.2025 | 154,60 | 154,60 | 154,30 | 154,30 | 0,05% | 270,00 |
| 11.11.2025 | 154,86 | 155,00 | 153,46 | 154,22 | 0,05% | 175,00 |
| 10.11.2025 | 153,48 | 154,56 | 153,20 | 154,14 | 2,13% | 255,00 |
| 07.11.2025 | 151,44 | 152,20 | 150,92 | 150,92 | -0,44% | 516,00 |
| 06.11.2025 | 151,40 | 152,08 | 151,00 | 151,58 | 0,15% | 121,00 |
| 05.11.2025 | 152,10 | 153,74 | 151,36 | 151,36 | -1,45% | 904,00 |
| 04.11.2025 | 152,94 | 153,58 | 152,02 | 153,58 | -0,07% | 270,00 |
| 03.11.2025 | 154,44 | 155,34 | 153,68 | 153,68 | -0,01% | 111,00 |
| 31.10.2025 | 152,90 | 153,70 | 152,90 | 153,70 | -0,41% | 3,00 |
| 30.10.2025 | 151,76 | 154,34 | 150,16 | 154,34 | 1,54% | 1.256,00 |
| 29.10.2025 | 153,20 | 153,42 | 152,00 | 152,00 | -1,55% | 63,00 |
| 28.10.2025 | 152,98 | 155,20 | 152,98 | 154,40 | 0,65% | 257,00 |
| 27.10.2025 | 154,12 | 154,50 | 153,40 | 153,40 | -0,87% | 927,00 |
| 24.10.2025 | 154,20 | 154,92 | 154,20 | 154,74 | 0,06% | 240,00 |
| 23.10.2025 | 153,56 | 154,64 | 153,24 | 154,64 | 0,70% | 596,00 |
| 22.10.2025 | 148,70 | 153,56 | 148,70 | 153,56 | 2,39% | 203,00 |
| 21.10.2025 | 137,82 | 153,46 | 137,82 | 149,98 | 8,27% | 338,00 |
| 20.10.2025 | 136,12 | 138,52 | 136,02 | 138,52 | 2,87% | 254,00 |
| 17.10.2025 | 132,92 | 134,66 | 132,78 | 134,66 | 0,85% | 504,00 |
| 16.10.2025 | 135,70 | 135,70 | 133,52 | 133,52 | -1,34% | 56,00 |
| 15.10.2025 | 136,84 | 138,00 | 135,34 | 135,34 | -1,04% | 507,00 |
| 14.10.2025 | 136,82 | 137,54 | 136,38 | 136,76 | -0,16% | 101,00 |
| 13.10.2025 | 136,20 | 137,62 | 136,20 | 136,98 | -0,25% | 60,00 |
| 10.10.2025 | 140,70 | 140,70 | 137,32 | 137,32 | -3,16% | 644,00 |
| 09.10.2025 | 144,70 | 145,84 | 141,80 | 141,80 | -2,72% | 163,00 |
| 08.10.2025 | 145,38 | 146,68 | 145,38 | 145,76 | 0,32% | 386,00 |
| 07.10.2025 | 144,96 | 145,84 | 144,48 | 145,30 | 0,57% | 544,00 |
| 06.10.2025 | 143,08 | 144,96 | 142,96 | 144,48 | 0,98% | 275,00 |
| 03.10.2025 | 142,16 | 143,12 | 142,16 | 143,08 | 0,56% | 24,00 |
| 02.10.2025 | 143,08 | 143,08 | 142,22 | 142,28 | 0,06% | 108,00 |
| 01.10.2025 | 141,28 | 142,98 | 141,00 | 142,20 | 0,11% | 573,00 |
| 30.09.2025 | 140,64 | 142,50 | 140,36 | 142,04 | 1,69% | 1.100,00 |
| 29.09.2025 | 140,40 | 142,88 | 139,68 | 139,68 | -0,13% | 1.539,00 |
| 26.09.2025 | 137,14 | 140,08 | 137,14 | 139,86 | 1,11% | 110,00 |
| 25.09.2025 | 137,14 | 138,32 | 137,14 | 138,32 | 0,23% | 76,00 |
| 24.09.2025 | 135,44 | 138,00 | 135,44 | 138,00 | 2,04% | 885,00 |
| 23.09.2025 | 134,70 | 135,48 | 134,48 | 135,24 | -0,01% | 143,00 |
| 22.09.2025 | 134,62 | 135,26 | 133,72 | 135,26 | 0,99% | 219,00 |
| 19.09.2025 | 134,06 | 134,06 | 133,94 | 133,94 | -0,40% | 7,00 |
| 18.09.2025 | 134,48 | 134,48 | 134,48 | 134,48 | 0,48% | - |
| 17.09.2025 | 133,00 | 134,22 | 133,00 | 133,84 | 0,03% | 211,00 |
| 16.09.2025 | 133,80 | 133,80 | 133,80 | 133,80 | 0,00% | - |
| 15.09.2025 | 133,32 | 133,80 | 132,78 | 133,80 | 0,36% | 196,00 |