153,850€
-0,42%
Echtzeit-Aktienkurs RTX Corp
Bid:
Ask:
Aktienkurse zur RTX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2025 | 141,98 | 143,00 | 140,80 | 142,64 | 0,42% | 1.910,00 |
| 30.09.2025 | 140,94 | 142,16 | 140,00 | 142,04 | 1,15% | 645,00 |
| 29.09.2025 | 140,24 | 143,02 | 139,50 | 140,42 | 0,10% | 1.630,00 |
| 26.09.2025 | 137,94 | 140,58 | 137,90 | 140,28 | 1,96% | 351,00 |
| 25.09.2025 | 137,98 | 138,46 | 136,96 | 137,58 | -0,66% | 839,00 |
| 24.09.2025 | 135,84 | 138,82 | 135,84 | 138,50 | 2,05% | 1.234,00 |
| 23.09.2025 | 135,26 | 136,12 | 135,00 | 135,72 | 0,50% | 119,00 |
| 22.09.2025 | 134,04 | 135,12 | 133,54 | 135,04 | 0,91% | 496,00 |
| 19.09.2025 | 134,90 | 134,90 | 133,62 | 133,82 | -0,06% | 225,00 |
| 18.09.2025 | 134,86 | 134,86 | 133,50 | 133,90 | -0,12% | 117,00 |
| 17.09.2025 | 133,12 | 134,20 | 133,12 | 134,06 | -0,01% | 551,00 |
| 16.09.2025 | 134,20 | 134,92 | 133,24 | 134,08 | 0,66% | 433,00 |
| 15.09.2025 | 133,04 | 133,92 | 132,34 | 133,20 | -0,61% | 195,00 |
| 12.09.2025 | 133,52 | 134,84 | 133,28 | 134,02 | 1,70% | 750,00 |
| 09.09.2025 | 130,94 | 131,78 | 130,94 | 131,78 | -0,86% | 10,00 |
| 05.09.2025 | 136,44 | 136,44 | 132,58 | 132,92 | -2,29% | 402,00 |
| 04.09.2025 | 135,58 | 136,36 | 135,56 | 136,04 | 0,70% | 156,00 |
| 03.09.2025 | 134,02 | 135,60 | 134,02 | 135,10 | -0,60% | 721,00 |
| 02.09.2025 | 135,96 | 137,08 | 134,70 | 135,92 | 0,91% | 499,00 |
| 01.09.2025 | 135,26 | 137,84 | 134,70 | 134,70 | -0,94% | 243,00 |
| 29.08.2025 | 137,78 | 138,00 | 135,78 | 135,98 | -1,22% | 274,00 |
| 28.08.2025 | 138,34 | 138,34 | 136,94 | 137,66 | -0,19% | 353,00 |
| 27.08.2025 | 137,46 | 138,14 | 137,24 | 137,92 | 1,82% | 546,00 |
| 26.08.2025 | 134,78 | 136,42 | 134,00 | 135,46 | 1,03% | 982,00 |
| 25.08.2025 | 133,64 | 134,32 | 133,18 | 134,08 | 0,37% | 230,00 |
| 22.08.2025 | 135,52 | 135,62 | 133,42 | 133,58 | -1,42% | 236,00 |
| 21.08.2025 | 135,00 | 135,50 | 134,56 | 135,50 | 2,05% | 1.062,00 |
| 20.08.2025 | 131,30 | 132,78 | 131,30 | 132,78 | 0,09% | 248,00 |
| 19.08.2025 | 133,00 | 133,26 | 131,82 | 132,66 | -0,20% | 922,00 |
| 18.08.2025 | 130,54 | 133,82 | 130,54 | 132,92 | 0,77% | 735,00 |
| 15.08.2025 | 132,98 | 132,98 | 131,50 | 131,90 | -1,07% | 250,00 |
| 14.08.2025 | 132,08 | 134,00 | 132,08 | 133,32 | 2,02% | 243,00 |
| 13.08.2025 | 133,52 | 133,52 | 130,60 | 130,68 | -2,17% | 337,00 |
| 12.08.2025 | 133,10 | 133,64 | 132,76 | 133,58 | 0,12% | 276,00 |
| 11.08.2025 | 132,40 | 134,20 | 132,40 | 133,42 | -0,45% | 550,00 |
| 08.08.2025 | 134,16 | 134,84 | 133,66 | 134,02 | 1,27% | 762,00 |
| 07.08.2025 | 135,46 | 135,46 | 131,94 | 132,34 | -2,16% | 1.451,00 |
| 06.08.2025 | 134,56 | 135,44 | 134,20 | 135,26 | 0,34% | 429,00 |
| 05.08.2025 | 137,16 | 137,16 | 134,80 | 134,80 | -1,16% | 334,00 |
| 04.08.2025 | 136,46 | 136,90 | 135,80 | 136,38 | 1,16% | 676,00 |
| 01.08.2025 | 137,14 | 137,66 | 133,04 | 134,82 | -1,96% | 4.991,00 |
| 31.07.2025 | 137,50 | 138,36 | 137,42 | 137,52 | 0,00% | 854,00 |
| 30.07.2025 | 136,22 | 137,52 | 135,84 | 137,52 | 0,88% | 830,00 |
| 29.07.2025 | 135,68 | 137,30 | 135,32 | 136,32 | 1,29% | 1.731,00 |
| 28.07.2025 | 134,74 | 136,16 | 133,92 | 134,58 | 1,37% | 1.681,00 |
| 25.07.2025 | 132,24 | 132,98 | 132,00 | 132,76 | 0,39% | 461,00 |
| 24.07.2025 | 133,06 | 133,40 | 132,24 | 132,24 | 1,90% | 293,00 |
| 23.07.2025 | 127,42 | 129,78 | 126,72 | 129,78 | 2,87% | 319,00 |
| 22.07.2025 | 129,96 | 130,30 | 124,00 | 126,16 | -3,58% | 1.335,00 |
| 21.07.2025 | 131,32 | 131,90 | 130,40 | 130,84 | 0,21% | 1.388,00 |
| 18.07.2025 | 130,86 | 131,08 | 130,22 | 130,56 | 0,06% | 1.209,00 |
| 17.07.2025 | 129,80 | 130,74 | 129,50 | 130,48 | 2,79% | 958,00 |
| 16.07.2025 | 128,06 | 128,88 | 126,94 | 126,94 | -0,94% | 1.230,00 |
| 15.07.2025 | 128,02 | 129,14 | 128,02 | 128,14 | 0,30% | 3.546,00 |
| 14.07.2025 | 126,04 | 127,88 | 125,84 | 127,76 | 2,01% | 2.016,00 |
| 11.07.2025 | 125,02 | 125,50 | 125,00 | 125,24 | 0,29% | 825,00 |
| 10.07.2025 | 125,06 | 126,28 | 124,36 | 124,88 | 0,11% | 635,00 |
| 09.07.2025 | 124,00 | 124,74 | 124,00 | 124,74 | 1,30% | 1.107,00 |
| 08.07.2025 | 124,16 | 124,42 | 123,14 | 123,14 | -1,22% | 232,00 |
| 07.07.2025 | 124,60 | 124,92 | 123,80 | 124,66 | -0,03% | 435,00 |
| 04.07.2025 | 124,44 | 125,48 | 122,70 | 124,70 | 0,35% | 390,00 |
| 03.07.2025 | 122,82 | 124,42 | 122,82 | 124,26 | 1,89% | 315,00 |
| 02.07.2025 | 123,00 | 123,22 | 121,90 | 121,96 | 0,16% | 244,00 |
| 01.07.2025 | 123,96 | 124,00 | 121,46 | 121,76 | -2,04% | 358,00 |
| 30.06.2025 | 123,70 | 124,88 | 123,42 | 124,30 | 1,16% | 517,00 |
| 27.06.2025 | 122,24 | 122,88 | 121,50 | 122,88 | 0,64% | 1.620,00 |
| 26.06.2025 | 121,38 | 122,56 | 120,42 | 122,10 | 0,56% | 290,00 |
| 25.06.2025 | 121,94 | 123,78 | 121,42 | 121,42 | -0,07% | 409,00 |
| 24.06.2025 | 124,78 | 124,78 | 121,22 | 121,50 | -4,03% | 1.596,00 |
| 23.06.2025 | 129,54 | 130,50 | 126,60 | 126,60 | -1,39% | 2.847,00 |
| 20.06.2025 | 127,80 | 128,38 | 126,60 | 128,38 | -0,40% | 638,00 |
| 19.06.2025 | 127,06 | 130,48 | 127,06 | 128,90 | 0,64% | 881,00 |
| 18.06.2025 | 129,52 | 129,80 | 127,86 | 128,08 | 0,17% | 569,00 |
| 17.06.2025 | 128,26 | 128,40 | 126,50 | 127,86 | 1,49% | 463,00 |
| 16.06.2025 | 128,46 | 128,58 | 125,42 | 125,98 | 0,43% | 2.491,00 |
| 13.06.2025 | 124,98 | 129,68 | 124,54 | 125,44 | 2,55% | 5.705,00 |
| 12.06.2025 | 123,46 | 123,70 | 120,04 | 122,32 | 0,66% | 961,00 |
| 11.06.2025 | 120,88 | 121,52 | 118,38 | 121,52 | 0,13% | 383,00 |
| 10.06.2025 | 124,30 | 124,30 | 121,32 | 121,36 | -0,43% | 500,00 |
| 09.06.2025 | 122,04 | 122,04 | 121,62 | 121,88 | 0,30% | 75,00 |
| 06.06.2025 | 122,52 | 124,96 | 121,52 | 121,52 | 0,00% | 63,00 |
| 05.06.2025 | 121,36 | 121,88 | 120,44 | 121,52 | 0,50% | 1.054,00 |
| 04.06.2025 | 121,44 | 121,44 | 120,92 | 120,92 | 0,48% | 475,00 |