94,610€
-0,14%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 95,09 | 95,86 | 94,49 | 94,61 | -0,24% | 4,00 |
| 25.04.2024 | 93,96 | 95,02 | 93,54 | 94,84 | 0,44% | 140,00 |
| 24.04.2024 | 94,89 | 95,42 | 93,56 | 94,42 | -0,26% | 737,00 |
| 23.04.2024 | 95,51 | 97,10 | 93,05 | 94,67 | -0,73% | 266,00 |
| 22.04.2024 | 96,24 | 97,48 | 95,17 | 95,37 | 0,05% | 845,00 |
| 19.04.2024 | 95,17 | 95,90 | 94,48 | 95,33 | 0,76% | 60,00 |
| 18.04.2024 | 94,52 | 95,57 | 94,35 | 94,61 | 0,22% | 221,00 |
| 17.04.2024 | 95,12 | 95,59 | 94,04 | 94,40 | -0,56% | 40,00 |
| 16.04.2024 | 94,26 | 95,37 | 93,79 | 94,94 | 0,86% | 75,00 |
| 15.04.2024 | 95,00 | 95,86 | 94,02 | 94,13 | 0,03% | 207,00 |
| 12.04.2024 | 94,15 | 96,37 | 93,49 | 94,10 | 0,19% | 112,00 |
| 11.04.2024 | 94,33 | 94,68 | 93,04 | 93,92 | -0,44% | 210,00 |
| 10.04.2024 | 93,64 | 94,72 | 93,08 | 94,34 | 0,80% | - |
| 09.04.2024 | 94,16 | 94,16 | 90,78 | 93,59 | -0,27% | 265,00 |
| 08.04.2024 | 93,51 | 94,25 | 93,25 | 93,85 | -0,03% | 248,00 |
| 05.04.2024 | 91,79 | 93,90 | 91,72 | 93,88 | 2,41% | 370,00 |
| 04.04.2024 | 89,47 | 91,68 | 89,43 | 91,67 | 1,82% | - |
| 03.04.2024 | 91,29 | 91,78 | 89,81 | 90,03 | -1,63% | 200,00 |
| 02.04.2024 | 91,06 | 91,72 | 90,20 | 91,52 | 1,25% | 417,00 |
| 28.03.2024 | 89,94 | 91,07 | 89,83 | 90,39 | 0,48% | 100,00 |
| 27.03.2024 | 88,91 | 90,05 | 88,82 | 89,96 | 1,40% | 313,00 |
| 26.03.2024 | 88,17 | 89,16 | 88,07 | 88,72 | 0,52% | 188,00 |
| 25.03.2024 | 88,44 | 88,81 | 87,94 | 88,26 | -0,18% | 770,00 |
| 22.03.2024 | 87,12 | 88,69 | 86,81 | 88,42 | 1,64% | 388,00 |
| 21.03.2024 | 86,92 | 87,78 | 86,63 | 86,99 | 0,14% | 150,00 |
| 20.03.2024 | 87,20 | 88,00 | 86,82 | 86,87 | -0,39% | 22,00 |
| 19.03.2024 | 86,03 | 87,88 | 86,03 | 87,21 | 1,41% | 80,00 |
| 18.03.2024 | 85,31 | 86,40 | 84,82 | 86,00 | 0,81% | 300,00 |
| 15.03.2024 | 84,33 | 85,46 | 83,86 | 85,31 | 1,20% | 102,00 |
| 14.03.2024 | 82,81 | 85,20 | 82,79 | 84,30 | 1,96% | 10,00 |
| 13.03.2024 | 82,20 | 82,96 | 82,01 | 82,68 | 0,50% | 322,00 |
| 12.03.2024 | 83,74 | 83,95 | 81,94 | 82,27 | -1,77% | 460,00 |
| 11.03.2024 | 82,98 | 84,06 | 82,58 | 83,75 | 0,81% | 34,00 |
| 08.03.2024 | 82,70 | 83,19 | 82,25 | 83,08 | 0,44% | 45,00 |
| 07.03.2024 | 82,92 | 83,58 | 82,55 | 82,72 | -0,13% | 150,00 |
| 06.03.2024 | 82,94 | 83,39 | 82,38 | 82,83 | -0,14% | 230,00 |
| 05.03.2024 | 82,68 | 83,75 | 81,50 | 82,95 | 0,16% | 630,00 |
| 04.03.2024 | 82,86 | 83,00 | 82,11 | 82,82 | -0,05% | 110,00 |
| 01.03.2024 | 82,76 | 83,34 | 82,15 | 82,86 | -0,05% | 103,00 |
| 29.02.2024 | 82,82 | 83,53 | 82,22 | 82,90 | -0,07% | 168,00 |
| 28.02.2024 | 83,46 | 84,27 | 82,60 | 82,96 | -0,50% | - |
| 27.02.2024 | 82,90 | 83,43 | 82,47 | 83,38 | 0,51% | 350,00 |
| 26.02.2024 | 83,21 | 83,74 | 82,87 | 82,96 | -0,26% | - |
| 23.02.2024 | 82,77 | 83,62 | 82,37 | 83,18 | 0,56% | 200,00 |
| 22.02.2024 | 83,00 | 83,21 | 82,23 | 82,72 | -0,82% | 125,00 |
| 21.02.2024 | 84,11 | 84,60 | 83,27 | 83,40 | -0,90% | 60,00 |
| 20.02.2024 | 85,07 | 85,39 | 83,80 | 84,16 | -0,89% | 206,00 |
| 19.02.2024 | 85,00 | 86,60 | 84,92 | 84,92 | 0,54% | 37,00 |
| 16.02.2024 | 85,19 | 85,62 | 84,36 | 84,46 | -0,89% | 30,00 |
| 15.02.2024 | 84,67 | 85,62 | 84,67 | 85,22 | 0,05% | - |
| 14.02.2024 | 84,59 | 85,38 | 84,42 | 85,18 | 0,66% | 12,00 |
| 13.02.2024 | 84,79 | 85,56 | 83,93 | 84,62 | 0,02% | - |
| 12.02.2024 | 83,70 | 85,28 | 83,61 | 84,60 | 0,83% | 865,00 |
| 09.02.2024 | 84,46 | 84,92 | 83,72 | 83,90 | -0,70% | 70,00 |
| 08.02.2024 | 85,27 | 85,88 | 84,46 | 84,49 | -1,00% | 2.097,00 |
| 07.02.2024 | 85,79 | 86,35 | 85,24 | 85,34 | -0,54% | 73,00 |
| 06.02.2024 | 84,99 | 86,17 | 84,67 | 85,80 | 0,02% | 15,00 |
| 05.02.2024 | 85,35 | 86,26 | 84,66 | 85,78 | 0,66% | 539,00 |
| 02.02.2024 | 84,72 | 85,88 | 84,49 | 85,22 | 0,54% | 30,00 |
| 01.02.2024 | 83,68 | 84,92 | 83,68 | 84,76 | 0,52% | 127,00 |
| 31.01.2024 | 83,77 | 84,70 | 83,41 | 84,32 | 0,93% | 247,00 |
| 30.01.2024 | 83,18 | 84,02 | 82,97 | 83,54 | 0,44% | 10,00 |
| 29.01.2024 | 83,30 | 84,04 | 82,89 | 83,17 | -0,13% | 2,00 |
| 26.01.2024 | 83,75 | 84,14 | 82,97 | 83,28 | -0,75% | 6,00 |
| 25.01.2024 | 82,28 | 84,07 | 81,81 | 83,91 | 1,97% | 200,00 |
| 24.01.2024 | 82,04 | 82,78 | 81,38 | 82,29 | -0,28% | 919,00 |
| 23.01.2024 | 78,48 | 85,12 | 78,43 | 82,52 | 5,63% | 2.222,00 |
| 22.01.2024 | 78,46 | 79,15 | 78,10 | 78,12 | -0,46% | 200,00 |
| 19.01.2024 | 78,52 | 78,86 | 77,64 | 78,48 | -0,19% | 5,00 |
| 18.01.2024 | 78,06 | 79,03 | 77,97 | 78,63 | 0,60% | 1.210,00 |
| 17.01.2024 | 78,48 | 79,99 | 78,11 | 78,16 | -0,62% | 55,00 |
| 16.01.2024 | 78,81 | 79,81 | 78,18 | 78,65 | -0,25% | - |
| 15.01.2024 | 78,85 | 79,14 | 78,72 | 78,85 | 0,01% | 100,00 |
| 12.01.2024 | 78,31 | 79,01 | 77,77 | 78,84 | 1,40% | 686,00 |
| 11.01.2024 | 78,49 | 78,83 | 77,43 | 77,75 | -0,96% | 85,00 |
| 10.01.2024 | 78,41 | 79,06 | 78,04 | 78,50 | -0,04% | - |
| 09.01.2024 | 78,27 | 78,67 | 77,71 | 78,53 | 0,19% | 30,00 |
| 08.01.2024 | 77,82 | 78,66 | 77,32 | 78,38 | 0,42% | 505,00 |
| 05.01.2024 | 78,11 | 79,10 | 77,00 | 78,05 | 0,03% | 77,00 |
| 04.01.2024 | 78,53 | 79,39 | 77,95 | 78,03 | -0,46% | 367,00 |
| 03.01.2024 | 77,83 | 79,63 | 77,71 | 78,39 | 0,67% | 405,00 |
| 02.01.2024 | 76,28 | 78,54 | 75,30 | 77,87 | 2,43% | 100,00 |
| 29.12.2023 | 76,07 | 76,28 | 75,67 | 76,02 | -0,07% | 192,00 |
| 28.12.2023 | 75,73 | 76,39 | 75,45 | 76,07 | 0,37% | 16,00 |
| 27.12.2023 | 76,24 | 76,28 | 75,39 | 75,79 | 0,22% | 30,00 |
| 22.12.2023 | 74,39 | 76,12 | 74,09 | 75,62 | 1,46% | 50,00 |
| 21.12.2023 | 74,50 | 75,51 | 73,99 | 74,53 | -0,19% | 1.350,00 |
| 20.12.2023 | 75,56 | 75,64 | 74,53 | 74,67 | -0,80% | 27,00 |
| 19.12.2023 | 73,58 | 77,72 | 73,58 | 75,27 | 1,88% | 25,00 |
| 18.12.2023 | 73,92 | 74,59 | 73,29 | 73,88 | 0,33% | 95,00 |
| 15.12.2023 | 74,31 | 75,59 | 73,13 | 73,64 | -1,13% | 36,00 |
| 14.12.2023 | 76,47 | 76,76 | 74,02 | 74,48 | -2,63% | 74,00 |
| 13.12.2023 | 75,05 | 76,59 | 74,61 | 76,49 | 1,88% | 333,00 |
| 12.12.2023 | 76,01 | 76,25 | 71,34 | 75,08 | -1,30% | 1.400,00 |
| 11.12.2023 | 75,54 | 76,55 | 75,41 | 76,07 | 0,69% | - |
| 08.12.2023 | 75,57 | 76,20 | 75,45 | 75,55 | 0,08% | 76,00 |
| 07.12.2023 | 76,82 | 77,16 | 75,41 | 75,49 | -1,77% | 2.245,00 |
| 06.12.2023 | 76,68 | 77,31 | 76,08 | 76,85 | 0,69% | 235,00 |
| 05.12.2023 | 76,64 | 77,31 | 76,32 | 76,32 | -0,55% | - |
| 04.12.2023 | 75,64 | 76,84 | 75,47 | 76,74 | 1,41% | 266,00 |