147,450€
2,42%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 146,99 | 147,67 | 146,90 | 147,41 | 0,78% | - |
| 04.12.2025 | 144,65 | 147,62 | 144,06 | 146,27 | 1,70% | - |
| 03.12.2025 | 145,16 | 145,98 | 143,00 | 143,82 | -1,09% | 20,00 |
| 02.12.2025 | 144,60 | 145,87 | 144,29 | 145,40 | -0,01% | - |
| 01.12.2025 | 149,92 | 150,70 | 144,64 | 145,42 | -3,29% | 120,00 |
| 28.11.2025 | 150,23 | 150,80 | 148,67 | 150,36 | 0,78% | - |
| 27.11.2025 | 149,30 | 150,35 | 149,01 | 149,20 | -0,19% | 350,00 |
| 26.11.2025 | 148,87 | 150,08 | 148,60 | 149,48 | 0,24% | - |
| 25.11.2025 | 150,22 | 150,46 | 146,46 | 149,12 | -0,13% | - |
| 24.11.2025 | 146,83 | 150,70 | 145,58 | 149,32 | 0,43% | - |
| 21.11.2025 | 149,75 | 150,25 | 146,75 | 148,68 | -3,32% | 248,00 |
| 20.11.2025 | 151,30 | 155,48 | 149,65 | 153,78 | 1,95% | 3,00 |
| 19.11.2025 | 150,76 | 151,46 | 149,32 | 150,84 | -0,11% | 30,00 |
| 18.11.2025 | 150,93 | 153,35 | 150,20 | 151,00 | -0,13% | 177,00 |
| 17.11.2025 | 151,37 | 151,92 | 150,73 | 151,20 | 0,24% | - |
| 14.11.2025 | 149,45 | 151,57 | 148,44 | 150,84 | 0,53% | 20,00 |
| 13.11.2025 | 153,89 | 153,98 | 148,77 | 150,04 | -2,51% | 47,00 |
| 12.11.2025 | 154,68 | 155,26 | 153,28 | 153,90 | -0,22% | 207,00 |
| 11.11.2025 | 154,96 | 155,21 | 152,96 | 154,24 | -0,34% | 22,00 |
| 10.11.2025 | 153,31 | 155,27 | 152,38 | 154,76 | 1,63% | 55,00 |
| 07.11.2025 | 151,99 | 153,65 | 150,39 | 152,28 | 0,45% | 459,00 |
| 06.11.2025 | 151,62 | 152,00 | 150,57 | 151,60 | -0,14% | 70,00 |
| 05.11.2025 | 153,01 | 153,99 | 151,44 | 151,82 | -0,60% | 10,00 |
| 04.11.2025 | 152,87 | 154,85 | 152,20 | 152,74 | -0,43% | 10,00 |
| 03.11.2025 | 154,97 | 155,33 | 152,53 | 153,40 | -1,05% | 100,00 |
| 31.10.2025 | 153,48 | 155,33 | 152,42 | 155,02 | 0,68% | - |
| 30.10.2025 | 151,92 | 154,76 | 150,56 | 153,98 | 1,34% | 20,00 |
| 29.10.2025 | 153,09 | 153,94 | 151,77 | 151,94 | -1,11% | 11,00 |
| 28.10.2025 | 153,56 | 155,50 | 151,83 | 153,64 | -0,21% | - |
| 27.10.2025 | 155,11 | 155,20 | 152,60 | 153,96 | -0,21% | 700,00 |
| 24.10.2025 | 154,53 | 155,13 | 153,37 | 154,28 | 0,08% | 1.314,00 |
| 23.10.2025 | 153,89 | 155,06 | 152,22 | 154,16 | 1,96% | 238,00 |
| 22.10.2025 | 149,42 | 154,07 | 149,07 | 151,20 | 1,26% | 22,00 |
| 21.10.2025 | 138,52 | 153,85 | 138,36 | 149,32 | 7,70% | 320,00 |
| 20.10.2025 | 135,96 | 139,18 | 135,83 | 138,64 | 2,30% | 40,00 |
| 17.10.2025 | 133,54 | 136,36 | 132,25 | 135,52 | 0,44% | 140,00 |
| 16.10.2025 | 135,10 | 136,03 | 133,52 | 134,92 | 0,13% | 73,00 |
| 15.10.2025 | 137,59 | 139,75 | 133,81 | 134,74 | -1,91% | 24,00 |
| 14.10.2025 | 136,68 | 138,33 | 135,81 | 137,36 | 0,29% | 72,00 |
| 13.10.2025 | 136,95 | 138,36 | 136,22 | 136,96 | 0,54% | - |
| 10.10.2025 | 140,94 | 142,74 | 135,57 | 136,22 | -4,37% | 217,00 |
| 09.10.2025 | 144,95 | 146,07 | 140,10 | 142,44 | -1,86% | 78,00 |
| 08.10.2025 | 146,98 | 147,84 | 144,86 | 145,14 | -0,37% | 75,00 |
| 07.10.2025 | 144,43 | 146,08 | 144,37 | 145,68 | 0,80% | 470,00 |
| 06.10.2025 | 142,99 | 144,99 | 142,68 | 144,52 | 1,89% | 56,00 |
| 03.10.2025 | 142,40 | 142,88 | 140,98 | 141,84 | -0,37% | 30,00 |
| 02.10.2025 | 142,49 | 143,30 | 141,63 | 142,36 | -0,14% | 4,00 |
| 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 |