182,750€
0,97%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |