166,680€
-0,80%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 166,52 | 168,52 | 164,70 | 168,02 | 1,35% | 1.071,00 |
| 25.02.2026 | 167,70 | 169,76 | 163,84 | 165,78 | -1,47% | 1.369,00 |
| 24.02.2026 | 172,04 | 172,14 | 167,70 | 168,26 | -2,82% | 200,00 |
| 23.02.2026 | 174,02 | 174,02 | 172,20 | 173,14 | -0,98% | 898,00 |
| 20.02.2026 | 175,10 | 175,16 | 173,12 | 174,86 | 0,67% | 758,00 |
| 19.02.2026 | 172,86 | 175,30 | 171,92 | 173,70 | 0,50% | 1.101,00 |
| 18.02.2026 | 170,70 | 173,76 | 170,70 | 172,84 | 1,25% | 1.559,00 |
| 17.02.2026 | 169,68 | 170,70 | 169,28 | 170,70 | 1,09% | 160,00 |
| 16.02.2026 | 169,66 | 169,68 | 168,06 | 168,86 | -0,51% | 529,00 |
| 13.02.2026 | 168,92 | 171,66 | 168,08 | 169,72 | 1,01% | 681,00 |
| 12.02.2026 | 165,90 | 168,66 | 165,24 | 168,02 | 0,37% | 874,00 |
| 11.02.2026 | 164,54 | 167,40 | 163,84 | 167,40 | 2,62% | 718,00 |
| 10.02.2026 | 165,54 | 166,40 | 162,48 | 163,12 | -2,02% | 186,00 |
| 09.02.2026 | 167,72 | 168,20 | 166,30 | 166,48 | -1,78% | 303,00 |
| 06.02.2026 | 167,52 | 169,50 | 166,48 | 169,50 | 2,22% | 884,00 |
| 05.02.2026 | 166,96 | 167,30 | 165,20 | 165,82 | -0,72% | 895,00 |
| 04.02.2026 | 173,08 | 176,72 | 166,90 | 167,02 | -3,03% | 1.516,00 |
| 03.02.2026 | 169,26 | 172,86 | 169,26 | 172,24 | 2,22% | 2.366,00 |
| 02.02.2026 | 168,26 | 169,76 | 168,00 | 168,50 | 0,77% | 582,00 |
| 30.01.2026 | 168,34 | 168,34 | 166,82 | 167,22 | -0,32% | 628,00 |
| 29.01.2026 | 167,90 | 168,82 | 166,74 | 167,76 | -0,80% | 2.171,00 |
| 28.01.2026 | 168,62 | 169,12 | 167,52 | 169,12 | 2,51% | 1.910,00 |
| 27.01.2026 | 164,14 | 169,36 | 162,74 | 164,98 | 0,56% | 2.499,00 |
| 26.01.2026 | 165,60 | 165,60 | 162,82 | 164,06 | -1,81% | 1.718,00 |
| 23.01.2026 | 168,00 | 168,22 | 166,62 | 167,08 | -0,71% | 1.161,00 |
| 22.01.2026 | 169,46 | 170,56 | 167,90 | 168,28 | 0,04% | 2.270,00 |
| 21.01.2026 | 168,14 | 169,72 | 167,46 | 168,22 | -0,95% | 1.539,00 |
| 20.01.2026 | 171,24 | 172,44 | 169,72 | 169,84 | -3,08% | 1.292,00 |
| 19.01.2026 | 175,94 | 176,32 | 173,78 | 175,24 | 0,82% | 1.224,00 |
| 16.01.2026 | 173,00 | 173,82 | 172,24 | 173,82 | 1,60% | 433,00 |
| 15.01.2026 | 171,92 | 172,36 | 170,00 | 171,08 | 1,68% | 1.953,00 |
| 14.01.2026 | 166,72 | 168,26 | 166,72 | 168,26 | 0,27% | 1.173,00 |
| 13.01.2026 | 167,46 | 169,20 | 165,80 | 167,80 | 2,66% | 2.891,00 |
| 12.01.2026 | 163,66 | 164,84 | 161,82 | 163,46 | 1,16% | 783,00 |
| 09.01.2026 | 162,26 | 162,38 | 158,86 | 161,58 | -0,49% | 1.969,00 |
| 08.01.2026 | 166,88 | 167,90 | 160,18 | 162,38 | -1,04% | 3.585,00 |
| 07.01.2026 | 163,76 | 164,48 | 162,90 | 164,08 | 1,60% | 621,00 |
| 06.01.2026 | 161,28 | 161,68 | 160,70 | 161,50 | 1,46% | 366,00 |
| 05.01.2026 | 162,46 | 162,74 | 159,18 | 159,18 | 1,57% | 1.997,00 |
| 02.01.2026 | 157,46 | 157,84 | 156,22 | 156,72 | -0,27% | 1.578,00 |
| 30.12.2025 | 157,20 | 157,56 | 157,14 | 157,14 | 0,06% | 280,00 |
| 29.12.2025 | 156,44 | 157,90 | 156,44 | 157,04 | -0,76% | 1.366,00 |
| 23.12.2025 | 159,04 | 159,04 | 157,88 | 158,24 | 0,57% | 366,00 |
| 22.12.2025 | 155,00 | 157,34 | 155,00 | 157,34 | 1,51% | 397,00 |
| 19.12.2025 | 151,76 | 155,00 | 151,76 | 155,00 | 0,89% | 785,00 |
| 18.12.2025 | 150,88 | 153,64 | 150,70 | 153,64 | 1,05% | 555,00 |
| 17.12.2025 | 152,70 | 153,20 | 151,12 | 152,04 | -0,55% | 294,00 |
| 16.12.2025 | 155,36 | 155,36 | 152,86 | 152,88 | -0,62% | 223,00 |
| 15.12.2025 | 152,76 | 154,48 | 152,18 | 153,84 | 1,98% | 497,00 |
| 12.12.2025 | 152,52 | 152,52 | 150,86 | 150,86 | -0,15% | 95,00 |
| 11.12.2025 | 148,40 | 151,08 | 148,40 | 151,08 | 1,29% | 147,00 |
| 10.12.2025 | 147,50 | 149,16 | 147,12 | 149,16 | 1,24% | 880,00 |
| 09.12.2025 | 147,74 | 147,74 | 145,84 | 147,34 | 0,71% | 427,00 |
| 08.12.2025 | 147,18 | 147,26 | 146,26 | 146,30 | 0,18% | 644,00 |
| 05.12.2025 | 147,44 | 147,44 | 145,92 | 146,04 | -0,87% | 45,00 |
| 04.12.2025 | 144,76 | 147,32 | 143,76 | 147,32 | 2,58% | 780,00 |
| 03.12.2025 | 145,02 | 145,50 | 143,62 | 143,62 | -1,21% | 474,00 |
| 02.12.2025 | 144,72 | 145,68 | 144,26 | 145,38 | -1,03% | 638,00 |
| 01.12.2025 | 150,72 | 150,72 | 146,40 | 146,90 | -2,18% | 847,00 |
| 28.11.2025 | 149,70 | 150,42 | 148,90 | 150,18 | 0,47% | 357,00 |
| 27.11.2025 | 149,36 | 149,74 | 148,18 | 149,48 | 0,17% | 526,00 |
| 26.11.2025 | 148,80 | 149,40 | 148,54 | 149,22 | 0,57% | 96,00 |
| 25.11.2025 | 148,54 | 149,28 | 146,62 | 148,38 | -0,63% | 186,00 |
| 24.11.2025 | 146,88 | 149,32 | 145,80 | 149,32 | 1,39% | 1.396,00 |
| 21.11.2025 | 148,94 | 150,06 | 146,70 | 147,28 | -2,67% | 342,00 |
| 20.11.2025 | 150,00 | 153,96 | 150,00 | 151,32 | 0,61% | 830,00 |
| 19.11.2025 | 152,00 | 152,00 | 149,78 | 150,40 | -0,71% | 966,00 |
| 18.11.2025 | 149,76 | 152,32 | 149,76 | 151,48 | 0,34% | 309,00 |
| 17.11.2025 | 151,42 | 151,56 | 150,96 | 150,96 | 0,23% | 77,00 |
| 14.11.2025 | 149,02 | 150,62 | 148,76 | 150,62 | -2,68% | 633,00 |
| 12.11.2025 | 154,76 | 155,48 | 154,52 | 154,76 | 0,62% | 113,00 |
| 11.11.2025 | 155,60 | 155,60 | 153,62 | 153,80 | 0,20% | 275,00 |
| 10.11.2025 | 154,44 | 154,44 | 153,48 | 153,50 | 1,29% | 296,00 |
| 07.11.2025 | 152,70 | 152,70 | 150,72 | 151,54 | -0,11% | 1.972,00 |
| 06.11.2025 | 151,56 | 151,80 | 150,88 | 151,70 | -0,97% | 771,00 |
| 05.11.2025 | 153,16 | 153,40 | 151,74 | 153,18 | -0,49% | 542,00 |
| 04.11.2025 | 152,98 | 154,80 | 152,28 | 153,94 | 0,47% | 778,00 |
| 03.11.2025 | 155,16 | 155,16 | 152,62 | 153,22 | -0,38% | 468,00 |
| 31.10.2025 | 153,74 | 153,80 | 152,90 | 153,80 | -0,03% | 468,00 |
| 30.10.2025 | 151,10 | 153,92 | 150,94 | 153,84 | 1,10% | 886,00 |
| 29.10.2025 | 153,92 | 153,92 | 152,00 | 152,16 | -1,45% | 377,00 |
| 28.10.2025 | 154,14 | 155,48 | 152,68 | 154,40 | 0,51% | 464,00 |
| 27.10.2025 | 154,86 | 154,86 | 153,12 | 153,62 | -0,16% | 822,00 |
| 24.10.2025 | 155,02 | 155,12 | 153,86 | 153,86 | -0,41% | 284,00 |
| 23.10.2025 | 153,86 | 154,90 | 152,40 | 154,50 | 2,07% | 2.418,00 |
| 22.10.2025 | 149,46 | 152,80 | 149,26 | 151,36 | 1,50% | 610,00 |
| 21.10.2025 | 138,76 | 153,34 | 138,62 | 149,12 | 7,87% | 2.022,00 |
| 20.10.2025 | 135,86 | 138,24 | 135,86 | 138,24 | 2,55% | 538,00 |
| 17.10.2025 | 134,10 | 134,80 | 132,34 | 134,80 | -0,41% | 2.721,00 |
| 16.10.2025 | 135,32 | 135,68 | 134,50 | 135,36 | -0,91% | 1.262,00 |
| 15.10.2025 | 137,64 | 138,22 | 136,60 | 136,60 | -0,45% | 325,00 |
| 14.10.2025 | 136,58 | 137,34 | 136,54 | 137,22 | 0,19% | 763,00 |
| 13.10.2025 | 136,28 | 138,38 | 136,28 | 136,96 | -0,41% | 1.555,00 |
| 10.10.2025 | 141,34 | 141,34 | 137,52 | 137,52 | -4,55% | 914,00 |
| 09.10.2025 | 145,28 | 146,20 | 143,96 | 144,08 | -1,17% | 528,00 |
| 08.10.2025 | 146,28 | 146,86 | 145,60 | 145,78 | 0,47% | 1.191,00 |
| 07.10.2025 | 144,98 | 145,56 | 144,80 | 145,10 | 0,07% | 276,00 |
| 06.10.2025 | 142,70 | 145,00 | 142,70 | 145,00 | 2,08% | 1.085,00 |
| 03.10.2025 | 142,50 | 143,08 | 141,90 | 142,04 | -0,13% | 334,00 |
| 02.10.2025 | 142,90 | 142,90 | 141,80 | 142,22 | -0,29% | 1.079,00 |