150,050€
1,39%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 165,80 | 167,40 | 165,80 | 167,40 | -0,62% | 392,00 |
| 25.02.2026 | 167,54 | 168,44 | 167,54 | 168,44 | 0,06% | 20,00 |
| 24.02.2026 | 171,00 | 171,00 | 168,34 | 168,34 | -2,15% | 46,00 |
| 23.02.2026 | 173,58 | 173,58 | 171,86 | 172,04 | -0,92% | 533,00 |
| 20.02.2026 | 175,86 | 175,86 | 173,50 | 173,64 | -0,10% | 170,00 |
| 19.02.2026 | 174,08 | 175,48 | 171,84 | 173,82 | 0,14% | 202,00 |
| 18.02.2026 | 171,78 | 174,00 | 171,78 | 173,58 | 1,60% | 52,00 |
| 17.02.2026 | 167,82 | 170,84 | 167,82 | 170,84 | 0,80% | 500,00 |
| 16.02.2026 | 168,00 | 169,76 | 168,00 | 169,48 | -0,13% | 98,00 |
| 13.02.2026 | 168,52 | 169,70 | 167,90 | 169,70 | -0,04% | 364,00 |
| 12.02.2026 | 165,18 | 169,76 | 165,18 | 169,76 | 2,09% | 120,00 |
| 11.02.2026 | 163,88 | 166,28 | 163,82 | 166,28 | -0,20% | 105,00 |
| 10.02.2026 | 165,06 | 166,62 | 165,06 | 166,62 | -1,41% | 250,00 |
| 09.02.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -0,20% | 8,00 |
| 06.02.2026 | 165,94 | 169,34 | 165,94 | 169,34 | 1,34% | 191,00 |
| 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 |