182,150€
0,55%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 182,50 | 183,15 | 181,80 | 182,15 | 0,55% | 358,00 |
| 27.08.2026 | 181,20 | 181,20 | 180,90 | 181,15 | -0,47% | 368,00 |
| 26.08.2026 | 179,85 | 182,30 | 179,85 | 182,00 | 1,45% | 369,00 |
| 25.08.2026 | 179,30 | 180,15 | 178,00 | 179,40 | 0,34% | 487,00 |
| 24.08.2026 | 179,95 | 180,45 | 178,70 | 178,80 | -1,13% | 1.076,00 |
| 21.08.2026 | 181,40 | 182,75 | 180,75 | 180,85 | -3,00% | 582,00 |
| 20.08.2026 | 187,90 | 189,50 | 186,45 | 186,45 | -2,66% | 432,00 |
| 19.08.2026 | 194,40 | 194,50 | 191,55 | 191,55 | -0,85% | 630,00 |
| 18.08.2026 | 192,85 | 193,20 | 191,75 | 193,20 | 0,23% | 451,00 |
| 17.08.2026 | 192,30 | 194,80 | 189,80 | 192,75 | 0,57% | 1.326,00 |
| 14.08.2026 | 189,80 | 191,65 | 188,55 | 191,65 | 0,16% | 541,00 |
| 13.08.2026 | 192,50 | 192,50 | 189,30 | 191,35 | -0,44% | 220,00 |
| 12.08.2026 | 193,55 | 193,55 | 190,80 | 192,20 | -0,90% | 241,00 |
| 11.08.2026 | 193,65 | 196,10 | 193,65 | 193,95 | -0,87% | 378,00 |
| 10.08.2026 | 193,65 | 196,15 | 193,00 | 195,65 | 2,14% | 1.371,00 |
| 07.08.2026 | 193,70 | 193,70 | 190,95 | 191,55 | -0,34% | 497,00 |
| 06.08.2026 | 192,95 | 195,00 | 191,75 | 192,20 | 1,05% | 784,00 |
| 05.08.2026 | 188,50 | 190,80 | 188,50 | 190,20 | 1,17% | 808,00 |
| 04.08.2026 | 188,50 | 188,50 | 186,90 | 188,00 | 0,72% | 908,00 |
| 03.08.2026 | 186,85 | 188,80 | 186,65 | 186,65 | 0,24% | 176,00 |
| 31.07.2026 | 185,15 | 186,50 | 185,15 | 186,20 | 2,08% | 473,00 |
| 30.07.2026 | 187,90 | 187,90 | 182,40 | 182,40 | -3,82% | 319,00 |
| 29.07.2026 | 191,45 | 193,40 | 189,65 | 189,65 | -0,52% | 348,00 |
| 28.07.2026 | 192,10 | 194,50 | 190,60 | 190,65 | -0,52% | 683,00 |
| 27.07.2026 | 185,95 | 192,00 | 185,95 | 191,65 | 2,32% | 1.371,00 |
| 24.07.2026 | 183,45 | 188,60 | 182,80 | 187,30 | 1,46% | 2.889,00 |
| 23.07.2026 | 170,95 | 187,40 | 170,85 | 184,60 | 8,08% | 3.626,00 |
| 22.07.2026 | 170,30 | 172,25 | 169,45 | 170,80 | -0,38% | 397,00 |
| 21.07.2026 | 169,80 | 171,45 | 167,55 | 171,45 | -0,49% | 146,00 |
| 20.07.2026 | 170,05 | 172,55 | 169,90 | 172,30 | 0,23% | 396,00 |
| 17.07.2026 | 170,50 | 173,40 | 170,25 | 171,90 | 0,88% | 546,00 |
| 16.07.2026 | 170,00 | 171,45 | 170,00 | 170,40 | -0,12% | 242,00 |
| 15.07.2026 | 170,45 | 171,50 | 169,05 | 170,60 | -1,22% | 581,00 |
| 14.07.2026 | 171,50 | 172,95 | 171,50 | 172,70 | 0,26% | 174,00 |
| 13.07.2026 | 171,90 | 172,50 | 171,90 | 172,25 | 1,35% | 165,00 |
| 10.07.2026 | 170,20 | 170,70 | 169,55 | 169,95 | -0,21% | 605,00 |
| 09.07.2026 | 170,40 | 171,20 | 169,45 | 170,30 | -1,45% | 523,00 |
| 08.07.2026 | 174,85 | 177,00 | 172,80 | 172,80 | -1,76% | 1.014,00 |
| 07.07.2026 | 176,30 | 178,00 | 175,45 | 175,90 | 0,86% | 1.042,00 |
| 06.07.2026 | 174,20 | 175,00 | 173,75 | 174,40 | 1,48% | 207,00 |
| 03.07.2026 | 174,95 | 174,95 | 171,85 | 171,85 | -0,06% | 191,00 |
| 02.07.2026 | 168,25 | 172,50 | 168,25 | 171,95 | 2,50% | 1.276,00 |
| 01.07.2026 | 166,35 | 167,75 | 166,15 | 167,75 | 1,30% | 531,00 |
| 30.06.2026 | 164,80 | 165,60 | 164,50 | 165,60 | 0,70% | 112,00 |
| 29.06.2026 | 164,15 | 166,15 | 164,15 | 164,45 | -1,23% | 477,00 |
| 26.06.2026 | 164,60 | 166,70 | 164,20 | 166,50 | 0,97% | 859,00 |
| 25.06.2026 | 162,55 | 166,55 | 162,00 | 164,90 | 0,58% | 1.025,00 |
| 24.06.2026 | 163,05 | 165,15 | 163,05 | 163,95 | 1,45% | 649,00 |
| 23.06.2026 | 159,65 | 162,00 | 158,40 | 161,60 | 1,41% | 710,00 |
| 22.06.2026 | 162,55 | 162,75 | 159,00 | 159,35 | -1,54% | 1.143,00 |
| 19.06.2026 | 161,60 | 163,65 | 161,60 | 161,85 | -0,22% | 1.090,00 |
| 18.06.2026 | 167,10 | 169,25 | 162,20 | 162,20 | -1,70% | 1.082,00 |
| 17.06.2026 | 161,55 | 165,55 | 160,60 | 165,00 | 3,71% | 1.435,00 |
| 16.06.2026 | 157,85 | 159,60 | 157,60 | 159,10 | -0,13% | 484,00 |
| 15.06.2026 | 158,70 | 159,30 | 157,25 | 159,30 | 0,06% | 1.255,00 |
| 12.06.2026 | 158,45 | 159,90 | 158,20 | 159,20 | 0,82% | 537,00 |
| 11.06.2026 | 154,10 | 157,90 | 154,10 | 157,90 | 2,04% | 879,00 |
| 10.06.2026 | 156,95 | 158,65 | 154,65 | 154,75 | -0,86% | 1.495,00 |
| 09.06.2026 | 154,50 | 156,45 | 154,15 | 156,10 | 0,68% | 886,00 |
| 08.06.2026 | 157,30 | 157,35 | 155,05 | 155,05 | -1,77% | 623,00 |
| 05.06.2026 | 154,60 | 158,00 | 154,55 | 157,85 | 2,83% | 1.358,00 |
| 04.06.2026 | 148,35 | 154,30 | 148,35 | 153,50 | 1,32% | 1.405,00 |
| 03.06.2026 | 150,60 | 151,70 | 149,00 | 151,50 | 1,10% | 428,00 |
| 02.06.2026 | 150,30 | 150,90 | 148,80 | 149,85 | -0,83% | 865,00 |
| 01.06.2026 | 154,10 | 154,10 | 150,25 | 151,10 | -1,60% | 434,00 |
| 29.05.2026 | 153,10 | 154,65 | 151,65 | 153,55 | -0,68% | 427,00 |
| 28.05.2026 | 151,70 | 155,55 | 151,70 | 154,60 | 1,91% | 406,00 |
| 27.05.2026 | 153,75 | 154,45 | 151,65 | 151,70 | -0,88% | 1.209,00 |
| 26.05.2026 | 152,15 | 153,05 | 152,10 | 153,05 | 0,76% | 403,00 |
| 25.05.2026 | 154,85 | 154,85 | 151,85 | 151,90 | 0,07% | 204,00 |
| 22.05.2026 | 150,85 | 152,35 | 150,85 | 151,80 | -0,23% | 1.541,00 |
| 21.05.2026 | 151,00 | 152,15 | 149,80 | 152,15 | 1,37% | 466,00 |
| 20.05.2026 | 150,00 | 150,85 | 150,00 | 150,10 | -1,15% | 317,00 |
| 19.05.2026 | 151,35 | 152,00 | 151,20 | 151,85 | 2,05% | 1.645,00 |
| 18.05.2026 | 147,10 | 148,85 | 146,45 | 148,80 | -0,30% | 555,00 |
| 15.05.2026 | 152,15 | 152,15 | 149,25 | 149,25 | -1,22% | 282,00 |
| 14.05.2026 | 152,15 | 152,60 | 151,10 | 151,10 | -1,21% | 126,00 |
| 13.05.2026 | 152,60 | 153,10 | 150,00 | 152,95 | 1,02% | 1.402,00 |
| 12.05.2026 | 152,30 | 152,75 | 150,80 | 151,40 | -0,33% | 792,00 |
| 11.05.2026 | 149,30 | 151,90 | 148,10 | 151,90 | 1,95% | 1.432,00 |
| 08.05.2026 | 150,70 | 150,70 | 148,70 | 149,00 | 0,17% | 1.429,00 |
| 07.05.2026 | 151,10 | 151,10 | 148,30 | 148,75 | -1,23% | 893,00 |
| 06.05.2026 | 146,50 | 151,25 | 146,50 | 150,60 | 2,28% | 1.914,00 |
| 05.05.2026 | 148,10 | 148,45 | 146,30 | 147,25 | -0,81% | 553,00 |
| 04.05.2026 | 149,30 | 149,95 | 148,45 | 148,45 | -0,44% | 1.251,00 |
| 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 |