149,100€
1,26%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 147,65 | 150,10 | 147,10 | 149,10 | 1,26% | 1.163,00 |
| 29.04.2026 | 150,05 | 150,55 | 147,20 | 147,25 | -0,71% | 838,00 |
| 28.04.2026 | 149,10 | 149,45 | 148,00 | 148,30 | -0,13% | 1.622,00 |
| 27.04.2026 | 147,65 | 150,30 | 147,30 | 148,50 | 0,61% | 1.856,00 |
| 24.04.2026 | 153,65 | 153,70 | 147,55 | 147,60 | -4,50% | 952,00 |
| 23.04.2026 | 155,10 | 155,90 | 153,85 | 154,55 | 0,03% | 1.223,00 |
| 22.04.2026 | 161,00 | 161,20 | 154,45 | 154,50 | -3,20% | 1.499,00 |
| 21.04.2026 | 167,65 | 171,75 | 159,55 | 159,60 | -3,74% | 4.041,00 |
| 20.04.2026 | 167,05 | 167,90 | 165,80 | 165,80 | -0,81% | 487,00 |
| 17.04.2026 | 166,75 | 168,45 | 164,50 | 167,15 | 0,48% | 1.024,00 |
| 16.04.2026 | 167,80 | 169,60 | 165,90 | 166,35 | -0,92% | 722,00 |
| 15.04.2026 | 172,50 | 172,50 | 167,90 | 167,90 | -2,44% | 740,00 |
| 14.04.2026 | 170,55 | 173,05 | 170,00 | 172,10 | 0,32% | 656,00 |
| 13.04.2026 | 172,60 | 173,10 | 171,55 | 171,55 | -0,67% | 1.264,00 |
| 10.04.2026 | 174,45 | 175,30 | 169,70 | 172,70 | -0,95% | 1.251,00 |
| 09.04.2026 | 174,45 | 174,95 | 173,85 | 174,35 | 0,35% | 140,00 |
| 08.04.2026 | 170,35 | 173,75 | 169,60 | 173,75 | 2,33% | 874,00 |
| 07.04.2026 | 173,05 | 173,05 | 169,70 | 169,80 | -0,16% | 789,00 |
| 02.04.2026 | 169,24 | 171,58 | 168,00 | 170,08 | 1,05% | 547,00 |
| 01.04.2026 | 166,72 | 168,62 | 166,68 | 168,32 | 1,75% | 2.154,00 |
| 31.03.2026 | 163,90 | 165,80 | 163,26 | 165,42 | 0,24% | 1.209,00 |
| 30.03.2026 | 164,68 | 167,58 | 164,04 | 165,02 | -0,37% | 734,00 |
| 27.03.2026 | 166,70 | 166,96 | 165,64 | 165,64 | -0,60% | 323,00 |
| 26.03.2026 | 169,88 | 169,88 | 165,70 | 166,64 | -1,44% | 599,00 |
| 25.03.2026 | 167,32 | 169,10 | 167,24 | 169,08 | 1,02% | 1.475,00 |
| 24.03.2026 | 167,62 | 168,88 | 165,96 | 167,38 | -2,07% | 1.289,00 |
| 23.03.2026 | 170,58 | 172,46 | 169,62 | 170,92 | -0,88% | 509,00 |
| 20.03.2026 | 173,94 | 174,62 | 172,44 | 172,44 | -0,67% | 813,00 |
| 19.03.2026 | 178,90 | 178,90 | 171,82 | 173,60 | -2,91% | 1.340,00 |
| 18.03.2026 | 175,18 | 179,22 | 175,18 | 178,80 | 1,31% | 730,00 |
| 17.03.2026 | 178,44 | 178,96 | 174,64 | 176,48 | -1,58% | 2.250,00 |
| 16.03.2026 | 180,00 | 181,30 | 178,02 | 179,32 | -0,14% | 1.639,00 |
| 13.03.2026 | 177,46 | 179,76 | 176,80 | 179,58 | 0,91% | 699,00 |
| 12.03.2026 | 179,34 | 179,80 | 175,94 | 177,96 | -1,31% | 1.256,00 |
| 11.03.2026 | 177,88 | 180,32 | 177,20 | 180,32 | 1,34% | 733,00 |
| 10.03.2026 | 178,24 | 178,78 | 177,00 | 177,94 | -1,57% | 867,00 |
| 09.03.2026 | 183,66 | 185,44 | 179,20 | 180,78 | 1,41% | 3.016,00 |
| 06.03.2026 | 177,00 | 179,28 | 176,00 | 178,26 | 2,15% | 3.316,00 |
| 05.03.2026 | 180,78 | 181,86 | 174,04 | 174,50 | -1,84% | 2.169,00 |
| 04.03.2026 | 178,44 | 179,16 | 175,52 | 177,78 | -1,51% | 1.004,00 |
| 03.03.2026 | 183,78 | 185,94 | 179,00 | 180,50 | 0,24% | 2.235,00 |
| 02.03.2026 | 188,00 | 189,00 | 178,70 | 180,06 | 6,85% | 17.775,00 |
| 27.02.2026 | 167,08 | 168,88 | 166,86 | 168,52 | 0,30% | 543,00 |
| 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 |