166,050€
3,85%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 164,20 | 164,40 | 164,20 | 164,40 | 2,81% | 110,00 |
| 08.10.2026 | 160,70 | 161,40 | 159,90 | 159,90 | -2,65% | 1.465,00 |
| 07.10.2026 | 163,10 | 164,25 | 163,10 | 164,25 | 0,24% | 70,00 |
| 06.10.2026 | 164,25 | 164,40 | 162,75 | 163,85 | -0,46% | 31,00 |
| 05.10.2026 | 165,30 | 165,30 | 164,10 | 164,60 | 0,06% | 154,00 |
| 02.10.2026 | 164,60 | 165,35 | 163,50 | 164,50 | 0,30% | 633,00 |
| 01.10.2026 | 164,00 | 164,90 | 164,00 | 164,00 | -0,49% | 20,00 |
| 30.09.2026 | 165,15 | 165,15 | 162,50 | 164,80 | -0,54% | 473,00 |
| 29.09.2026 | 165,15 | 165,80 | 165,15 | 165,70 | -0,06% | 14,00 |
| 28.09.2026 | 165,80 | 165,80 | 165,80 | 165,80 | 0,06% | - |
| 25.09.2026 | 165,65 | 166,00 | 164,90 | 165,70 | -2,07% | 123,00 |
| 24.09.2026 | 168,55 | 169,20 | 168,40 | 169,20 | 1,08% | 42,00 |
| 23.09.2026 | 167,40 | 167,40 | 167,40 | 167,40 | 1,49% | - |
| 22.09.2026 | 169,20 | 170,60 | 164,95 | 164,95 | -2,48% | 77,00 |
| 21.09.2026 | 169,65 | 169,65 | 169,15 | 169,15 | 0,12% | 55,00 |
| 18.09.2026 | 168,70 | 168,95 | 168,70 | 168,95 | -1,72% | 3,00 |
| 17.09.2026 | 171,90 | 171,90 | 171,90 | 171,90 | 0,15% | - |
| 16.09.2026 | 169,80 | 171,65 | 169,25 | 171,65 | 1,84% | 213,00 |
| 15.09.2026 | 169,20 | 169,20 | 168,55 | 168,55 | -0,44% | 75,00 |
| 14.09.2026 | 171,20 | 172,05 | 169,30 | 169,30 | -0,65% | 94,00 |
| 11.09.2026 | 170,80 | 172,00 | 170,40 | 170,40 | 0,44% | 60,00 |
| 10.09.2026 | 170,00 | 170,00 | 169,65 | 169,65 | 0,15% | 90,00 |
| 09.09.2026 | 170,85 | 170,85 | 169,40 | 169,40 | -1,51% | 325,00 |
| 08.09.2026 | 171,35 | 172,00 | 170,85 | 172,00 | 1,18% | 304,00 |
| 07.09.2026 | 172,10 | 172,60 | 170,00 | 170,00 | -1,56% | 95,00 |
| 04.09.2026 | 173,65 | 173,65 | 172,70 | 172,70 | -0,09% | 150,00 |
| 03.09.2026 | 173,10 | 173,10 | 172,85 | 172,85 | -1,73% | 40,00 |
| 02.09.2026 | 177,00 | 178,50 | 175,90 | 175,90 | -2,55% | 446,00 |
| 01.09.2026 | 178,80 | 180,50 | 178,80 | 180,50 | 0,50% | 45,00 |
| 31.08.2026 | 183,15 | 183,15 | 179,60 | 179,60 | -1,86% | 240,00 |
| 28.08.2026 | 181,85 | 183,00 | 181,85 | 183,00 | 1,10% | 1.059,00 |
| 27.08.2026 | 181,60 | 182,00 | 181,00 | 181,00 | 0,14% | 131,00 |
| 26.08.2026 | 180,15 | 180,80 | 180,15 | 180,75 | 0,75% | 64,00 |
| 25.08.2026 | 179,35 | 179,40 | 179,35 | 179,40 | 0,14% | 10,00 |
| 24.08.2026 | 180,00 | 180,30 | 179,15 | 179,15 | -1,62% | 90,00 |
| 21.08.2026 | 181,30 | 182,10 | 181,30 | 182,10 | -3,57% | 21,00 |
| 20.08.2026 | 188,65 | 188,95 | 188,65 | 188,85 | -2,90% | 40,00 |
| 19.08.2026 | 194,40 | 194,70 | 194,40 | 194,50 | 0,88% | 201,00 |
| 18.08.2026 | 192,05 | 193,30 | 192,05 | 192,80 | -0,36% | 230,00 |
| 17.08.2026 | 192,90 | 193,95 | 191,30 | 193,50 | 1,76% | 1.100,00 |
| 14.08.2026 | 190,15 | 190,15 | 190,15 | 190,15 | -0,47% | - |
| 13.08.2026 | 192,95 | 192,95 | 191,05 | 191,05 | -1,01% | 430,00 |
| 12.08.2026 | 193,75 | 193,75 | 193,00 | 193,00 | -0,75% | 165,00 |
| 11.08.2026 | 193,70 | 195,40 | 193,70 | 194,45 | 0,39% | 27,00 |
| 10.08.2026 | 192,90 | 196,00 | 192,70 | 193,70 | 1,25% | 209,00 |
| 07.08.2026 | 193,20 | 193,50 | 191,30 | 191,30 | 0,03% | 308,00 |
| 06.08.2026 | 192,50 | 194,50 | 191,25 | 191,25 | -0,49% | 238,00 |
| 05.08.2026 | 189,60 | 192,20 | 188,65 | 192,20 | 1,42% | 455,00 |
| 04.08.2026 | 188,75 | 189,50 | 186,75 | 189,50 | 1,42% | 1.363,00 |
| 03.08.2026 | 187,15 | 187,15 | 186,10 | 186,85 | 0,51% | 44,00 |
| 31.07.2026 | 185,85 | 185,90 | 185,45 | 185,90 | 2,11% | 238,00 |
| 30.07.2026 | 188,00 | 189,20 | 182,05 | 182,05 | -3,16% | 126,00 |
| 29.07.2026 | 192,05 | 193,35 | 188,00 | 188,00 | -1,26% | 112,00 |
| 28.07.2026 | 191,95 | 194,35 | 190,40 | 190,40 | -1,14% | 90,00 |
| 27.07.2026 | 187,00 | 193,65 | 186,00 | 192,60 | 2,83% | 544,00 |
| 24.07.2026 | 183,60 | 187,30 | 183,60 | 187,30 | 2,10% | 30,00 |
| 23.07.2026 | 169,85 | 185,00 | 169,85 | 183,45 | 7,34% | 262,00 |
| 22.07.2026 | 169,50 | 170,90 | 169,50 | 170,90 | 0,15% | 189,00 |
| 21.07.2026 | 170,00 | 170,65 | 169,95 | 170,65 | 0,92% | 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 |