Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2025 | 120,04 | 121,34 | 119,78 | 120,34 | 0,82% | 1.248,00 |
| 02.06.2025 | 120,28 | 120,28 | 118,78 | 119,36 | 0,05% | 609,00 |
| 30.05.2025 | 118,52 | 120,34 | 117,94 | 119,30 | 0,76% | 197,00 |
| 29.05.2025 | 118,32 | 118,58 | 117,26 | 118,40 | 0,42% | 201,00 |
| 28.05.2025 | 118,00 | 119,28 | 116,84 | 117,90 | 0,29% | 890,00 |
| 27.05.2025 | 116,84 | 118,00 | 116,84 | 117,56 | 0,82% | 226,00 |
| 26.05.2025 | 115,80 | 117,58 | 115,80 | 116,60 | -0,73% | 163,00 |
| 23.05.2025 | 119,26 | 119,26 | 116,86 | 117,46 | -0,81% | 229,00 |
| 22.05.2025 | 120,14 | 120,14 | 118,34 | 118,42 | -1,78% | 311,00 |
| 21.05.2025 | 121,44 | 123,70 | 120,42 | 120,56 | -1,03% | 737,00 |
| 20.05.2025 | 120,92 | 122,00 | 120,66 | 121,82 | -0,11% | 661,00 |
| 19.05.2025 | 121,28 | 121,96 | 120,22 | 121,96 | 0,78% | 635,00 |
| 16.05.2025 | 122,12 | 122,12 | 120,32 | 121,02 | 1,29% | 536,00 |
| 15.05.2025 | 117,42 | 119,48 | 116,70 | 119,48 | 2,54% | 624,00 |
| 14.05.2025 | 116,86 | 116,86 | 115,74 | 116,52 | -0,77% | 417,00 |
| 13.05.2025 | 117,34 | 117,42 | 117,34 | 117,42 | 0,36% | 30,00 |
| 12.05.2025 | 115,96 | 117,24 | 115,18 | 117,00 | 3,41% | 1.426,00 |
| 09.05.2025 | 114,96 | 114,96 | 111,82 | 113,14 | -1,50% | 418,00 |
| 08.05.2025 | 113,96 | 115,02 | 113,00 | 114,86 | 1,65% | 247,00 |
| 07.05.2025 | 114,22 | 114,22 | 112,42 | 113,00 | 0,02% | 339,00 |
| 06.05.2025 | 113,36 | 113,42 | 112,14 | 112,98 | -0,77% | 307,00 |
| 05.05.2025 | 114,50 | 115,00 | 113,86 | 113,86 | 0,62% | 172,00 |
| 02.05.2025 | 114,04 | 115,20 | 113,04 | 113,16 | 2,22% | 405,00 |
| 30.04.2025 | 109,90 | 111,06 | 108,86 | 110,70 | 0,97% | 184,00 |
| 29.04.2025 | 108,72 | 110,08 | 108,66 | 109,64 | 0,13% | 572,00 |
| 28.04.2025 | 110,96 | 111,20 | 109,50 | 109,50 | 0,55% | 782,00 |
| 25.04.2025 | 107,10 | 109,18 | 107,10 | 108,90 | 2,47% | 284,00 |
| 24.04.2025 | 105,98 | 106,52 | 105,12 | 106,28 | -0,23% | 536,00 |
| 23.04.2025 | 101,68 | 107,18 | 101,64 | 106,52 | 6,05% | 1.739,00 |
| 22.04.2025 | 110,00 | 113,52 | 99,86 | 100,44 | -11,66% | 786,00 |
| 17.04.2025 | 114,80 | 114,82 | 112,92 | 113,70 | -0,72% | 142,00 |
| 16.04.2025 | 113,42 | 114,52 | 112,76 | 114,52 | 0,03% | 90,00 |
| 15.04.2025 | 114,92 | 114,92 | 113,48 | 114,48 | 0,74% | 190,00 |
| 14.04.2025 | 112,10 | 114,02 | 112,10 | 113,64 | 1,86% | 185,00 |
| 11.04.2025 | 113,78 | 113,78 | 110,56 | 111,56 | -1,57% | 1.039,00 |
| 10.04.2025 | 117,22 | 117,22 | 113,34 | 113,34 | 3,72% | 560,00 |
| 09.04.2025 | 110,00 | 110,26 | 107,92 | 109,28 | -2,55% | 915,00 |
| 08.04.2025 | 109,18 | 113,88 | 109,12 | 112,14 | 6,13% | 1.240,00 |
| 07.04.2025 | 100,54 | 106,98 | 95,49 | 105,66 | -4,43% | 2.262,00 |
| 04.04.2025 | 116,34 | 117,74 | 110,56 | 110,56 | -7,47% | 3.330,00 |
| 03.04.2025 | 118,70 | 120,48 | 114,64 | 119,48 | -2,89% | 1.525,00 |
| 02.04.2025 | 123,30 | 123,46 | 122,02 | 123,04 | 0,49% | 355,00 |
| 01.04.2025 | 122,50 | 122,84 | 121,68 | 122,44 | 0,59% | 132,00 |
| 31.03.2025 | 120,92 | 122,24 | 120,92 | 121,72 | -0,49% | 282,00 |
| 28.03.2025 | 123,20 | 124,10 | 122,32 | 122,32 | -1,62% | 175,00 |
| 27.03.2025 | 124,62 | 124,82 | 124,10 | 124,34 | -0,30% | 362,00 |
| 26.03.2025 | 124,96 | 126,14 | 124,72 | 124,72 | -0,03% | 316,00 |
| 25.03.2025 | 125,06 | 125,06 | 124,24 | 124,76 | 0,61% | 188,00 |
| 24.03.2025 | 123,38 | 124,00 | 122,32 | 124,00 | 1,56% | 57,00 |
| 21.03.2025 | 124,10 | 124,10 | 122,10 | 122,10 | -1,29% | 177,00 |
| 20.03.2025 | 124,96 | 125,26 | 123,70 | 123,70 | -0,16% | 843,00 |
| 19.03.2025 | 122,46 | 123,90 | 122,42 | 123,90 | 2,06% | 431,00 |
| 18.03.2025 | 120,64 | 121,40 | 120,62 | 121,40 | 0,63% | 448,00 |
| 17.03.2025 | 119,54 | 121,30 | 119,32 | 120,64 | 0,87% | 707,00 |
| 14.03.2025 | 118,56 | 120,04 | 117,64 | 119,60 | 0,34% | 1.031,00 |
| 13.03.2025 | 116,62 | 119,20 | 116,62 | 119,20 | 1,81% | 445,00 |
| 12.03.2025 | 117,36 | 117,36 | 116,68 | 117,08 | -0,36% | 1.228,00 |
| 11.03.2025 | 117,62 | 117,94 | 116,44 | 117,50 | -1,16% | 575,00 |
| 10.03.2025 | 118,68 | 119,06 | 116,96 | 118,88 | 1,19% | 1.497,00 |
| 07.03.2025 | 118,66 | 118,92 | 117,16 | 117,48 | 0,05% | 446,00 |
| 06.03.2025 | 119,98 | 120,14 | 117,10 | 117,42 | -1,86% | 1.655,00 |
| 05.03.2025 | 121,88 | 123,84 | 119,40 | 119,64 | -2,67% | 4.038,00 |
| 04.03.2025 | 127,76 | 128,92 | 122,92 | 122,92 | -3,41% | 1.635,00 |
| 03.03.2025 | 133,88 | 133,88 | 127,00 | 127,26 | 0,89% | 8.308,00 |
| 28.02.2025 | 125,14 | 127,00 | 125,14 | 126,14 | 0,46% | 441,00 |
| 27.02.2025 | 121,66 | 125,56 | 121,66 | 125,56 | 3,19% | 1.586,00 |
| 26.02.2025 | 121,06 | 122,08 | 119,40 | 121,68 | 0,38% | 837,00 |
| 25.02.2025 | 120,50 | 121,22 | 118,82 | 121,22 | 0,76% | 321,00 |
| 24.02.2025 | 116,48 | 120,50 | 116,48 | 120,30 | 0,91% | 3.514,00 |
| 21.02.2025 | 118,96 | 119,38 | 118,20 | 119,22 | 0,68% | 1.149,00 |
| 20.02.2025 | 119,08 | 120,92 | 118,34 | 118,42 | -2,37% | 953,00 |
| 19.02.2025 | 117,58 | 121,34 | 117,58 | 121,30 | 2,12% | 654,00 |
| 18.02.2025 | 118,04 | 119,94 | 118,00 | 118,78 | -0,29% | 818,00 |
| 17.02.2025 | 117,70 | 120,00 | 117,70 | 119,12 | 2,00% | 933,00 |
| 14.02.2025 | 120,24 | 120,24 | 116,54 | 116,78 | -3,38% | 1.692,00 |
| 13.02.2025 | 122,00 | 122,44 | 120,74 | 120,86 | -1,66% | 1.479,00 |
| 12.02.2025 | 125,04 | 125,04 | 122,90 | 122,90 | -1,05% | 130,00 |
| 11.02.2025 | 124,80 | 125,58 | 123,76 | 124,20 | 0,44% | 604,00 |
| 10.02.2025 | 124,02 | 126,00 | 123,36 | 123,66 | -0,13% | 507,00 |
| 07.02.2025 | 124,64 | 124,98 | 123,36 | 123,82 | -0,16% | 476,00 |
| 06.02.2025 | 125,40 | 125,50 | 123,78 | 124,02 | 0,45% | 585,00 |
| 05.02.2025 | 122,98 | 124,24 | 122,44 | 123,46 | -0,36% | 569,00 |