135,160€
-0,13%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 135,36 | 135,90 | 134,60 | 135,69 | 0,26% | 31,00 |
| 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 |
| 12.09.2025 | 134,20 | 134,88 | 133,32 | 133,32 | -0,21% | 117,00 |
| 11.09.2025 | 132,77 | 133,83 | 131,89 | 133,60 | 1,74% | 74,00 |
| 10.09.2025 | 129,82 | 131,32 | 129,60 | 131,32 | 1,91% | 152,00 |
| 09.09.2025 | 130,89 | 131,69 | 128,47 | 128,86 | -2,56% | 495,00 |
| 08.09.2025 | 134,60 | 134,90 | 131,29 | 132,24 | -0,51% | 178,00 |
| 05.09.2025 | 135,52 | 136,42 | 132,92 | 132,92 | -1,67% | 55,00 |
| 04.09.2025 | 135,18 | 135,18 | 135,18 | 135,18 | -0,22% | - |
| 03.09.2025 | 135,00 | 135,86 | 135,00 | 135,48 | 0,19% | 82,00 |
| 02.09.2025 | 135,16 | 136,62 | 135,16 | 135,22 | -0,34% | 145,00 |
| 01.09.2025 | 134,86 | 135,68 | 134,86 | 135,68 | -0,24% | 14,00 |
| 29.08.2025 | 137,08 | 137,08 | 136,00 | 136,00 | -0,82% | 74,00 |
| 28.08.2025 | 137,18 | 138,04 | 137,12 | 137,12 | -0,15% | 1.101,00 |
| 27.08.2025 | 137,32 | 137,32 | 137,32 | 137,32 | 2,45% | - |
| 26.08.2025 | 133,82 | 134,92 | 133,82 | 134,04 | 0,07% | 84,00 |
| 25.08.2025 | 133,68 | 134,70 | 133,28 | 133,94 | -0,98% | 254,00 |
| 22.08.2025 | 135,20 | 135,28 | 135,14 | 135,26 | 0,00% | 149,00 |
| 21.08.2025 | 134,76 | 135,26 | 134,22 | 135,26 | 1,59% | 499,00 |
| 20.08.2025 | 132,26 | 133,14 | 131,40 | 133,14 | 0,54% | 405,00 |
| 19.08.2025 | 133,16 | 133,16 | 132,42 | 132,42 | 0,58% | 631,00 |
| 18.08.2025 | 131,42 | 131,66 | 131,42 | 131,66 | 0,12% | 75,00 |
| 15.08.2025 | 132,70 | 132,70 | 131,50 | 131,50 | -1,50% | 133,00 |
| 14.08.2025 | 132,64 | 133,94 | 132,28 | 133,50 | 2,19% | 394,00 |
| 13.08.2025 | 133,18 | 133,18 | 130,58 | 130,64 | -1,88% | 135,00 |
| 12.08.2025 | 132,86 | 133,60 | 132,86 | 133,14 | 0,11% | 238,00 |
| 11.08.2025 | 132,78 | 134,10 | 132,78 | 133,00 | -0,14% | 210,00 |
| 08.08.2025 | 133,50 | 134,40 | 133,18 | 133,18 | -0,40% | 398,00 |
| 07.08.2025 | 133,28 | 133,90 | 133,28 | 133,72 | -0,73% | 132,00 |
| 06.08.2025 | 135,50 | 135,50 | 134,70 | 134,70 | -0,19% | 15,00 |
| 05.08.2025 | 136,50 | 137,44 | 134,96 | 134,96 | -0,84% | 52,00 |
| 04.08.2025 | 135,90 | 136,68 | 135,90 | 136,10 | -0,80% | 467,00 |
| 01.08.2025 | 136,92 | 137,60 | 136,92 | 137,20 | -0,81% | 213,00 |
| 31.07.2025 | 137,68 | 138,58 | 137,68 | 138,32 | 0,23% | 318,00 |
| 30.07.2025 | 135,72 | 138,00 | 135,72 | 138,00 | 1,47% | 391,00 |
| 29.07.2025 | 135,44 | 136,54 | 135,22 | 136,00 | 1,07% | 213,00 |
| 28.07.2025 | 134,66 | 136,02 | 134,02 | 134,56 | 0,43% | 2.259,00 |
| 25.07.2025 | 132,18 | 133,98 | 131,84 | 133,98 | 1,13% | 120,00 |
| 24.07.2025 | 132,34 | 133,48 | 132,34 | 132,48 | 0,58% | 173,00 |
| 23.07.2025 | 126,98 | 131,72 | 126,98 | 131,72 | 4,18% | 297,00 |
| 22.07.2025 | 130,26 | 130,38 | 123,86 | 126,44 | -3,27% | 376,00 |
| 21.07.2025 | 131,50 | 131,60 | 129,94 | 130,72 | 0,29% | 522,00 |
| 18.07.2025 | 130,48 | 131,00 | 130,34 | 130,34 | -0,38% | 165,00 |
| 17.07.2025 | 129,06 | 130,84 | 129,06 | 130,84 | 1,87% | 466,00 |
| 16.07.2025 | 128,38 | 128,74 | 128,00 | 128,44 | 0,08% | 1.071,00 |
| 15.07.2025 | 128,56 | 128,80 | 128,00 | 128,34 | 0,20% | 936,00 |
| 14.07.2025 | 125,70 | 128,08 | 125,44 | 128,08 | 1,83% | 1.869,00 |
| 11.07.2025 | 125,08 | 125,78 | 124,96 | 125,78 | 0,77% | 307,00 |
| 10.07.2025 | 124,74 | 125,34 | 124,60 | 124,82 | -0,08% | 598,00 |
| 09.07.2025 | 124,04 | 124,92 | 123,54 | 124,92 | 0,40% | 839,00 |
| 08.07.2025 | 124,10 | 124,42 | 124,10 | 124,42 | -0,42% | 340,00 |
| 07.07.2025 | 124,46 | 125,02 | 124,46 | 124,94 | -0,02% | 382,00 |
| 04.07.2025 | 124,14 | 124,96 | 124,14 | 124,96 | 1,71% | 347,00 |
| 03.07.2025 | 122,38 | 122,86 | 122,38 | 122,86 | 0,54% | 50,00 |
| 02.07.2025 | 122,22 | 123,00 | 122,20 | 122,20 | 0,56% | 175,00 |
| 01.07.2025 | 123,58 | 124,02 | 121,42 | 121,52 | -2,19% | 656,00 |
| 30.06.2025 | 123,86 | 124,40 | 123,20 | 124,24 | 1,21% | 2.270,00 |
| 27.06.2025 | 122,64 | 122,76 | 121,66 | 122,76 | 0,74% | 277,00 |
| 26.06.2025 | 121,40 | 121,90 | 120,52 | 121,86 | -0,39% | 345,00 |
| 25.06.2025 | 121,88 | 122,66 | 121,88 | 122,34 | 0,30% | 227,00 |
| 24.06.2025 | 124,40 | 124,40 | 121,98 | 121,98 | -3,36% | 190,00 |
| 23.06.2025 | 129,78 | 130,70 | 126,22 | 126,22 | -1,36% | 3.690,00 |
| 20.06.2025 | 128,48 | 128,48 | 126,42 | 127,96 | -0,98% | 259,00 |
| 19.06.2025 | 126,88 | 129,22 | 126,88 | 129,22 | 1,05% | 740,00 |
| 18.06.2025 | 129,88 | 129,98 | 127,88 | 127,88 | -0,81% | 375,00 |
| 17.06.2025 | 128,74 | 128,92 | 128,70 | 128,92 | 1,59% | 29,00 |
| 16.06.2025 | 127,00 | 128,06 | 126,78 | 126,90 | 0,87% | 966,00 |
| 13.06.2025 | 126,36 | 129,12 | 125,80 | 125,80 | 4,36% | 243,00 |
| 12.06.2025 | 122,94 | 122,94 | 120,54 | 120,54 | 1,29% | 195,00 |
| 11.06.2025 | 120,78 | 121,08 | 119,00 | 119,00 | -3,39% | 623,00 |
| 10.06.2025 | 123,26 | 123,88 | 123,18 | 123,18 | 0,59% | 340,00 |
| 09.06.2025 | 122,18 | 122,46 | 122,18 | 122,46 | 0,10% | 107,00 |
| 06.06.2025 | 121,54 | 122,34 | 121,54 | 122,34 | 0,61% | 15,00 |
| 05.06.2025 | 120,96 | 121,60 | 120,90 | 121,60 | 0,12% | 56,00 |
| 04.06.2025 | 121,00 | 121,50 | 121,00 | 121,46 | 0,55% | 276,00 |
| 03.06.2025 | 120,04 | 120,80 | 120,04 | 120,80 | 0,89% | 50,00 |
| 02.06.2025 | 120,26 | 120,26 | 119,18 | 119,74 | -0,38% | 428,00 |
| 30.05.2025 | 118,40 | 120,20 | 118,40 | 120,20 | 2,33% | 151,00 |