142,510€
-0,04%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 141,31 | 142,89 | 140,49 | 142,56 | 0,39% | 4,00 |
| 30.09.2025 | 140,42 | 142,65 | 139,88 | 142,00 | 1,81% | 507,00 |
| 29.09.2025 | 140,45 | 143,30 | 138,77 | 139,48 | -0,30% | - |
| 26.09.2025 | 137,49 | 141,35 | 137,49 | 139,90 | 1,60% | 5,00 |
| 25.09.2025 | 137,85 | 138,84 | 136,73 | 137,70 | -0,07% | 37,00 |
| 24.09.2025 | 136,22 | 138,83 | 135,51 | 137,80 | 1,92% | 225,00 |
| 23.09.2025 | 135,26 | 136,82 | 134,55 | 135,20 | 0,03% | 76,00 |
| 22.09.2025 | 134,46 | 135,43 | 133,36 | 135,16 | 0,91% | 8,00 |
| 19.09.2025 | 134,01 | 135,01 | 133,26 | 133,94 | 0,19% | - |
| 18.09.2025 | 134,51 | 134,79 | 132,86 | 133,68 | -0,40% | 380,00 |
| 17.09.2025 | 133,75 | 134,44 | 132,90 | 134,22 | 0,15% | 220,00 |
| 16.09.2025 | 134,53 | 135,20 | 133,10 | 134,02 | -0,31% | 385,00 |
| 15.09.2025 | 132,91 | 134,70 | 132,27 | 134,44 | 0,46% | 3,00 |
| 12.09.2025 | 134,59 | 134,97 | 132,73 | 133,82 | -0,07% | 30,00 |
| 11.09.2025 | 132,65 | 134,62 | 131,93 | 133,92 | 1,78% | 44,00 |
| 10.09.2025 | 129,60 | 132,50 | 128,58 | 131,58 | 1,17% | 2.063,00 |
| 09.09.2025 | 131,04 | 131,84 | 128,47 | 130,06 | -0,55% | 124,00 |
| 08.09.2025 | 134,44 | 134,92 | 130,67 | 130,78 | -2,78% | - |
| 05.09.2025 | 136,08 | 136,18 | 132,29 | 134,52 | -1,35% | 32,00 |
| 04.09.2025 | 135,51 | 136,67 | 134,85 | 136,36 | 1,01% | 130,00 |
| 03.09.2025 | 135,44 | 135,69 | 133,99 | 135,00 | -0,43% | 106,00 |
| 02.09.2025 | 136,33 | 137,03 | 134,33 | 135,58 | 0,00% | - |
| 01.09.2025 | 135,40 | 137,79 | 134,71 | 135,58 | -1,78% | - |
| 29.08.2025 | 136,97 | 138,31 | 135,44 | 138,04 | 0,06% | 22,00 |
| 28.08.2025 | 137,71 | 138,21 | 136,63 | 137,96 | 0,33% | 10,00 |
| 27.08.2025 | 137,21 | 138,17 | 135,61 | 137,50 | 0,78% | - |
| 26.08.2025 | 134,62 | 137,19 | 133,76 | 136,44 | 1,38% | - |
| 25.08.2025 | 133,67 | 135,08 | 133,04 | 134,58 | 0,95% | - |
| 22.08.2025 | 135,09 | 135,70 | 133,29 | 133,31 | -1,06% | 2.000,00 |
| 21.08.2025 | 134,43 | 135,80 | 133,46 | 134,74 | 0,26% | 10,00 |
| 20.08.2025 | 131,80 | 134,77 | 131,29 | 134,39 | 1,84% | 155,00 |
| 19.08.2025 | 133,21 | 133,48 | 131,23 | 131,96 | -0,99% | - |
| 18.08.2025 | 131,54 | 133,90 | 131,38 | 133,28 | 1,22% | 10,00 |
| 15.08.2025 | 133,12 | 133,16 | 130,96 | 131,68 | -1,21% | 226,00 |
| 14.08.2025 | 132,95 | 134,13 | 132,21 | 133,29 | 0,15% | - |
| 13.08.2025 | 133,05 | 133,69 | 130,31 | 133,09 | -0,11% | 2,00 |
| 12.08.2025 | 133,31 | 133,70 | 131,78 | 133,23 | -0,10% | 19,00 |
| 11.08.2025 | 133,80 | 134,18 | 131,85 | 133,36 | 0,22% | 27,00 |
| 08.08.2025 | 133,75 | 134,72 | 132,00 | 133,07 | -0,40% | 70,00 |
| 07.08.2025 | 133,58 | 134,59 | 131,72 | 133,61 | -0,03% | 15,00 |
| 06.08.2025 | 135,35 | 135,49 | 133,60 | 133,65 | -1,05% | 30,00 |
| 05.08.2025 | 136,52 | 137,39 | 134,52 | 135,07 | -0,71% | 106,00 |
| 04.08.2025 | 136,88 | 137,27 | 135,48 | 136,04 | 0,36% | 4,00 |
| 01.08.2025 | 137,68 | 138,40 | 132,80 | 135,55 | -1,84% | 64,00 |
| 31.07.2025 | 138,40 | 138,55 | 137,20 | 138,09 | -0,44% | 9,00 |
| 30.07.2025 | 135,90 | 138,82 | 135,60 | 138,70 | 1,96% | 6,00 |
| 29.07.2025 | 135,38 | 137,73 | 135,11 | 136,03 | 1,01% | 1.259,00 |
| 28.07.2025 | 134,43 | 136,25 | 133,82 | 134,67 | 0,77% | 302,00 |
| 25.07.2025 | 132,31 | 133,91 | 131,39 | 133,64 | 1,23% | 65,00 |
| 24.07.2025 | 132,45 | 133,59 | 131,77 | 132,02 | -0,68% | 73,00 |
| 23.07.2025 | 127,46 | 132,92 | 126,27 | 132,92 | 4,73% | 239,00 |
| 22.07.2025 | 130,04 | 131,46 | 122,78 | 126,92 | -2,40% | 282,00 |
| 21.07.2025 | 131,28 | 131,94 | 130,04 | 130,04 | -0,29% | 190,00 |
| 18.07.2025 | 131,10 | 131,12 | 130,42 | 130,42 | -0,41% | 580,00 |
| 17.07.2025 | 129,02 | 130,96 | 129,02 | 130,96 | 1,50% | 10,00 |
| 16.07.2025 | 127,58 | 129,02 | 127,14 | 129,02 | 0,53% | 338,00 |
| 15.07.2025 | 128,40 | 128,70 | 128,24 | 128,34 | 0,34% | 496,00 |
| 14.07.2025 | 125,92 | 127,90 | 125,66 | 127,90 | 1,90% | 299,00 |
| 11.07.2025 | 125,28 | 125,86 | 125,22 | 125,52 | 0,66% | 137,00 |
| 10.07.2025 | 124,70 | 124,70 | 124,70 | 124,70 | 0,10% | - |
| 09.07.2025 | 123,16 | 124,74 | 123,16 | 124,58 | 0,86% | 217,00 |
| 08.07.2025 | 124,86 | 124,86 | 123,52 | 123,52 | -1,31% | 430,00 |
| 04.07.2025 | 124,62 | 125,56 | 124,62 | 125,16 | 0,55% | 130,00 |
| 03.07.2025 | 122,38 | 124,48 | 122,38 | 124,48 | 1,82% | 191,00 |
| 02.07.2025 | 122,04 | 123,16 | 122,04 | 122,26 | -1,20% | 1.214,00 |
| 01.07.2025 | 123,74 | 123,74 | 123,74 | 123,74 | -0,16% | - |
| 30.06.2025 | 123,78 | 123,94 | 123,26 | 123,94 | 0,99% | 17,00 |
| 27.06.2025 | 121,84 | 122,72 | 121,84 | 122,72 | 1,02% | 180,00 |
| 26.06.2025 | 120,80 | 121,48 | 120,80 | 121,48 | 0,58% | 100,00 |
| 25.06.2025 | 122,24 | 122,24 | 120,78 | 120,78 | -1,24% | 3,00 |
| 24.06.2025 | 124,74 | 124,74 | 122,30 | 122,30 | -2,58% | 7,00 |
| 23.06.2025 | 128,86 | 129,00 | 125,54 | 125,54 | -1,15% | 220,00 |
| 20.06.2025 | 128,04 | 128,26 | 126,44 | 127,00 | -0,44% | 308,00 |
| 19.06.2025 | 127,18 | 128,56 | 127,18 | 127,56 | 0,09% | - |
| 18.06.2025 | 129,64 | 129,74 | 127,44 | 127,44 | -0,59% | 3,00 |
| 17.06.2025 | 128,04 | 128,66 | 128,04 | 128,20 | 1,31% | 129,00 |
| 16.06.2025 | 127,96 | 128,20 | 126,30 | 126,54 | 0,57% | 102,00 |
| 13.06.2025 | 127,24 | 129,34 | 125,26 | 125,82 | 3,25% | 1.837,00 |
| 12.06.2025 | 122,40 | 122,40 | 121,86 | 121,86 | -0,91% | 100,00 |
| 11.06.2025 | 120,64 | 122,98 | 120,64 | 122,98 | 1,75% | - |
| 10.06.2025 | 123,04 | 123,68 | 120,86 | 120,86 | -1,61% | 1.090,00 |
| 09.06.2025 | 121,50 | 122,84 | 121,50 | 122,84 | 0,77% | 170,00 |
| 06.06.2025 | 122,42 | 122,56 | 121,70 | 121,90 | 0,44% | 301,00 |
| 05.06.2025 | 120,96 | 121,82 | 120,70 | 121,36 | -0,33% | 190,00 |
| 04.06.2025 | 120,62 | 121,76 | 120,62 | 121,76 | 1,70% | 100,00 |
| 03.06.2025 | 119,72 | 119,72 | 119,72 | 119,72 | -0,03% | - |
| 02.06.2025 | 119,14 | 119,76 | 119,14 | 119,76 | 0,17% | 69,00 |
| 30.05.2025 | 118,56 | 119,56 | 117,80 | 119,56 | 1,25% | 30,00 |
| 29.05.2025 | 118,88 | 118,88 | 116,92 | 118,08 | 0,29% | - |
| 28.05.2025 | 118,16 | 118,16 | 117,74 | 117,74 | -0,30% | 5,00 |
| 27.05.2025 | 117,34 | 118,10 | 117,34 | 118,10 | 0,65% | 380,00 |
| 26.05.2025 | 116,54 | 117,34 | 116,54 | 117,34 | 1,12% | 3,00 |
| 23.05.2025 | 117,92 | 117,92 | 116,04 | 116,04 | -2,62% | 114,00 |
| 22.05.2025 | 118,72 | 119,16 | 118,34 | 119,16 | -3,65% | 8,00 |
| 21.05.2025 | 121,84 | 123,68 | 121,84 | 123,68 | 2,01% | 140,00 |
| 20.05.2025 | 121,36 | 121,46 | 121,18 | 121,24 | -0,53% | 116,00 |
| 19.05.2025 | 120,22 | 122,96 | 120,02 | 121,88 | 0,61% | 420,00 |
| 16.05.2025 | 120,82 | 122,26 | 120,24 | 121,14 | 0,30% | 55,00 |
| 15.05.2025 | 116,52 | 120,78 | 116,52 | 120,78 | 3,23% | 55,00 |
| 14.05.2025 | 116,54 | 117,00 | 115,90 | 117,00 | 0,09% | 112,00 |