169,850€
0,44%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 170,43 | 172,85 | 166,65 | 171,50 | 1,42% | 136,00 |
| 20.07.2026 | 169,10 | 169,10 | 169,10 | 169,10 | 0,18% | - |
| 17.07.2026 | 168,80 | 168,80 | 168,80 | 168,80 | -0,06% | - |
| 16.07.2026 | 169,95 | 169,95 | 168,90 | 168,90 | -1,20% | 420,00 |
| 15.07.2026 | 168,95 | 171,50 | 168,95 | 170,95 | -0,32% | 12,00 |
| 14.07.2026 | 171,80 | 172,60 | 171,50 | 171,50 | -0,03% | 90,00 |
| 13.07.2026 | 172,75 | 172,80 | 171,55 | 171,55 | 0,76% | 394,00 |
| 10.07.2026 | 169,85 | 171,70 | 169,25 | 170,25 | -0,53% | 24,00 |
| 09.07.2026 | 170,50 | 171,15 | 170,20 | 171,15 | -0,44% | 35,00 |
| 08.07.2026 | 174,90 | 176,10 | 171,50 | 171,90 | -2,44% | 135,00 |
| 07.07.2026 | 175,35 | 178,05 | 175,35 | 176,20 | 1,53% | 761,00 |
| 06.07.2026 | 174,60 | 174,60 | 173,55 | 173,55 | 0,96% | 315,00 |
| 03.07.2026 | 173,80 | 175,05 | 171,90 | 171,90 | -1,21% | 217,00 |
| 02.07.2026 | 167,80 | 174,00 | 167,80 | 174,00 | 5,04% | 973,00 |
| 01.07.2026 | 165,65 | 165,65 | 165,65 | 165,65 | 0,06% | - |
| 30.06.2026 | 164,15 | 165,55 | 164,15 | 165,55 | 0,46% | 300,00 |
| 29.06.2026 | 165,75 | 165,75 | 164,80 | 164,80 | -1,11% | 40,00 |
| 26.06.2026 | 164,00 | 166,65 | 164,00 | 166,65 | 2,49% | 25,00 |
| 25.06.2026 | 161,60 | 162,60 | 161,60 | 162,60 | -0,28% | 50,00 |
| 24.06.2026 | 163,05 | 163,05 | 163,05 | 163,05 | 1,02% | 50,00 |
| 23.06.2026 | 158,85 | 161,40 | 158,85 | 161,40 | -0,86% | 100,00 |
| 22.06.2026 | 162,75 | 162,80 | 162,75 | 162,80 | -0,06% | 18,00 |
| 19.06.2026 | 162,00 | 162,90 | 162,00 | 162,90 | -0,43% | 110,00 |
| 18.06.2026 | 166,85 | 168,45 | 163,60 | 163,60 | -2,15% | 36,00 |
| 17.06.2026 | 160,50 | 167,20 | 160,50 | 167,20 | 4,66% | 68,00 |
| 16.06.2026 | 158,45 | 159,75 | 157,20 | 159,75 | -0,47% | 23,00 |
| 15.06.2026 | 157,80 | 160,50 | 156,90 | 160,50 | 0,88% | 170,00 |
| 12.06.2026 | 158,40 | 159,70 | 158,40 | 159,10 | 0,51% | 203,00 |
| 11.06.2026 | 153,70 | 158,30 | 153,70 | 158,30 | 2,13% | 309,00 |
| 10.06.2026 | 157,00 | 158,45 | 155,00 | 155,00 | -0,39% | 529,00 |
| 09.06.2026 | 154,45 | 156,40 | 154,00 | 155,60 | 0,42% | 2.384,00 |
| 08.06.2026 | 157,20 | 157,20 | 154,95 | 154,95 | -1,84% | 570,00 |
| 05.06.2026 | 154,55 | 157,85 | 154,30 | 157,85 | 2,63% | 268,00 |
| 04.06.2026 | 148,30 | 153,80 | 148,30 | 153,80 | 2,06% | 11,00 |
| 03.06.2026 | 149,70 | 150,70 | 149,10 | 150,70 | 0,23% | 328,00 |
| 02.06.2026 | 149,80 | 150,35 | 149,80 | 150,35 | -0,43% | 348,00 |
| 01.06.2026 | 154,00 | 154,00 | 151,00 | 151,00 | -1,50% | 211,00 |
| 29.05.2026 | 153,15 | 154,20 | 153,15 | 153,30 | 1,25% | 50,00 |
| 28.05.2026 | 152,50 | 152,50 | 151,40 | 151,40 | 0,00% | 95,00 |
| 27.05.2026 | 153,50 | 154,05 | 151,40 | 151,40 | -1,01% | 191,00 |
| 26.05.2026 | 152,40 | 152,95 | 152,00 | 152,95 | -0,46% | 62,00 |
| 25.05.2026 | 153,65 | 153,65 | 153,65 | 153,65 | 1,72% | 5,00 |
| 22.05.2026 | 150,90 | 151,05 | 150,90 | 151,05 | 0,37% | 300,00 |
| 21.05.2026 | 150,30 | 150,95 | 149,75 | 150,50 | 0,07% | 191,00 |
| 20.05.2026 | 151,20 | 151,20 | 150,40 | 150,40 | -0,76% | 30,00 |
| 19.05.2026 | 150,55 | 151,85 | 150,55 | 151,55 | 0,97% | 241,00 |
| 18.05.2026 | 147,10 | 150,10 | 146,55 | 150,10 | -0,40% | 132,00 |
| 15.05.2026 | 151,25 | 151,25 | 150,70 | 150,70 | -0,43% | 29,00 |
| 14.05.2026 | 151,60 | 151,60 | 151,35 | 151,35 | 0,23% | 3,00 |
| 13.05.2026 | 152,55 | 152,55 | 150,50 | 151,00 | 0,00% | 82,00 |
| 12.05.2026 | 151,50 | 153,70 | 151,00 | 151,00 | -0,89% | 220,00 |
| 11.05.2026 | 149,80 | 152,35 | 149,25 | 152,35 | 2,39% | 126,00 |
| 08.05.2026 | 150,50 | 150,50 | 148,35 | 148,80 | -0,73% | 465,00 |
| 07.05.2026 | 150,60 | 150,95 | 149,90 | 149,90 | -0,70% | 307,00 |
| 06.05.2026 | 147,00 | 150,95 | 146,90 | 150,95 | 2,03% | 587,00 |
| 05.05.2026 | 147,90 | 148,10 | 147,75 | 147,95 | -0,13% | 310,00 |
| 04.05.2026 | 149,05 | 149,05 | 148,15 | 148,15 | -1,36% | 210,00 |
| 30.04.2026 | 148,30 | 150,20 | 147,05 | 150,20 | 1,49% | 204,00 |
| 29.04.2026 | 149,75 | 150,35 | 147,40 | 148,00 | 0,34% | 177,00 |
| 28.04.2026 | 148,50 | 149,20 | 147,40 | 147,50 | -0,10% | 78,00 |
| 27.04.2026 | 148,50 | 149,20 | 147,05 | 147,65 | 0,17% | 1.166,00 |
| 24.04.2026 | 153,65 | 153,65 | 147,40 | 147,40 | -3,97% | 336,00 |
| 23.04.2026 | 154,50 | 155,30 | 152,65 | 153,50 | -0,32% | 157,00 |
| 22.04.2026 | 160,85 | 161,25 | 153,80 | 154,00 | -3,54% | 838,00 |
| 21.04.2026 | 167,20 | 171,20 | 159,65 | 159,65 | -3,59% | 147,00 |
| 20.04.2026 | 166,55 | 168,25 | 165,50 | 165,60 | -0,87% | 70,00 |
| 17.04.2026 | 166,10 | 167,05 | 165,95 | 167,05 | 0,45% | 250,00 |
| 16.04.2026 | 167,85 | 168,75 | 165,80 | 166,30 | -1,25% | 69,00 |
| 15.04.2026 | 171,55 | 172,30 | 168,00 | 168,40 | -2,18% | 602,00 |
| 14.04.2026 | 170,75 | 172,15 | 169,95 | 172,15 | 0,50% | 393,00 |
| 13.04.2026 | 172,65 | 172,65 | 171,30 | 171,30 | -0,49% | 184,00 |
| 10.04.2026 | 173,50 | 174,90 | 171,35 | 172,15 | -1,43% | 350,00 |
| 09.04.2026 | 175,10 | 175,10 | 174,35 | 174,65 | 0,46% | 118,00 |
| 08.04.2026 | 170,20 | 174,30 | 170,20 | 173,85 | 2,08% | 177,00 |
| 07.04.2026 | 172,20 | 172,20 | 170,30 | 170,30 | 0,77% | 250,00 |
| 02.04.2026 | 168,00 | 169,00 | 168,00 | 169,00 | -0,04% | 161,00 |
| 01.04.2026 | 166,98 | 169,22 | 166,26 | 169,06 | 2,18% | 343,00 |
| 31.03.2026 | 163,86 | 165,46 | 163,40 | 165,46 | 1,51% | 172,00 |
| 30.03.2026 | 164,02 | 165,70 | 163,00 | 163,00 | -1,04% | 325,00 |
| 27.03.2026 | 167,16 | 167,48 | 164,72 | 164,72 | -1,29% | 123,00 |
| 26.03.2026 | 168,50 | 169,36 | 166,88 | 166,88 | -1,09% | 476,00 |
| 25.03.2026 | 166,76 | 168,72 | 166,76 | 168,72 | 0,98% | 106,00 |
| 24.03.2026 | 168,14 | 168,14 | 167,08 | 167,08 | 0,06% | 51,00 |
| 23.03.2026 | 170,34 | 173,04 | 166,98 | 166,98 | -2,43% | 2.310,00 |
| 20.03.2026 | 173,38 | 174,00 | 171,14 | 171,14 | -0,17% | 652,00 |
| 19.03.2026 | 178,46 | 179,16 | 171,44 | 171,44 | -4,43% | 616,00 |
| 18.03.2026 | 175,22 | 179,58 | 175,22 | 179,38 | 1,96% | 724,00 |
| 17.03.2026 | 179,26 | 179,26 | 174,52 | 175,94 | -1,75% | 969,00 |
| 16.03.2026 | 179,98 | 180,50 | 178,42 | 179,08 | -0,41% | 1.301,00 |
| 13.03.2026 | 177,96 | 179,82 | 177,60 | 179,82 | 2,17% | 981,00 |
| 12.03.2026 | 179,24 | 179,48 | 176,00 | 176,00 | -2,54% | 383,00 |
| 11.03.2026 | 178,42 | 180,58 | 178,00 | 180,58 | 1,39% | 264,00 |
| 10.03.2026 | 177,44 | 178,28 | 177,06 | 178,10 | -0,22% | 469,00 |
| 09.03.2026 | 184,24 | 185,44 | 178,50 | 178,50 | -1,15% | 1.547,00 |
| 06.03.2026 | 175,78 | 180,58 | 175,78 | 180,58 | 3,38% | 1.260,00 |
| 05.03.2026 | 180,74 | 180,92 | 174,30 | 174,68 | -2,83% | 1.493,00 |
| 04.03.2026 | 177,18 | 179,92 | 176,22 | 179,76 | -0,34% | 458,00 |
| 03.03.2026 | 183,52 | 186,72 | 179,56 | 180,38 | -0,67% | 1.319,00 |
| 02.03.2026 | 186,58 | 190,00 | 178,20 | 181,60 | 6,85% | 4.004,00 |
| 27.02.2026 | 166,24 | 169,96 | 166,24 | 169,96 | 1,53% | 30,00 |