120,130€
-2,13%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 118,73 | 120,46 | 115,81 | 120,07 | -2,14% | 80,00 |
| 02.04.2025 | 123,32 | 124,12 | 121,33 | 122,70 | -0,23% | 620,00 |
| 01.04.2025 | 122,17 | 123,24 | 121,55 | 122,98 | 0,44% | 185,00 |
| 31.03.2025 | 120,93 | 123,08 | 120,64 | 122,44 | 0,73% | 1.015,00 |
| 28.03.2025 | 123,60 | 124,13 | 121,55 | 121,55 | -1,59% | 298,00 |
| 27.03.2025 | 124,82 | 125,22 | 123,40 | 123,51 | -1,12% | - |
| 26.03.2025 | 125,44 | 126,32 | 123,65 | 124,91 | -0,59% | 2,00 |
| 25.03.2025 | 124,36 | 125,87 | 123,91 | 125,65 | 1,05% | 9,00 |
| 24.03.2025 | 122,43 | 124,83 | 121,74 | 124,35 | 1,57% | 60,00 |
| 21.03.2025 | 124,48 | 124,76 | 121,71 | 122,43 | -1,19% | - |
| 20.03.2025 | 124,47 | 125,35 | 123,46 | 123,91 | -0,21% | 98,00 |
| 19.03.2025 | 123,00 | 124,71 | 122,63 | 124,17 | 2,42% | 150,00 |
| 18.03.2025 | 120,85 | 121,89 | 120,38 | 121,24 | 0,28% | 108,00 |
| 17.03.2025 | 119,30 | 121,70 | 118,69 | 120,90 | 1,21% | 542,00 |
| 14.03.2025 | 119,58 | 120,16 | 117,63 | 119,45 | 0,29% | 277,00 |
| 13.03.2025 | 117,41 | 119,42 | 116,69 | 119,10 | 1,39% | 200,00 |
| 12.03.2025 | 117,71 | 118,84 | 116,52 | 117,47 | 0,04% | 80,00 |
| 11.03.2025 | 118,04 | 118,18 | 116,22 | 117,42 | -1,49% | 200,00 |
| 10.03.2025 | 118,03 | 119,75 | 116,64 | 119,19 | 0,70% | 2.009,00 |
| 07.03.2025 | 119,33 | 119,34 | 116,42 | 118,36 | -0,47% | 285,00 |
| 06.03.2025 | 120,29 | 120,45 | 116,48 | 118,92 | -1,01% | 258,00 |
| 05.03.2025 | 122,10 | 125,50 | 119,18 | 120,13 | -0,96% | 209,00 |
| 04.03.2025 | 127,34 | 128,65 | 121,13 | 121,30 | -4,91% | 408,00 |
| 03.03.2025 | 129,52 | 133,50 | 126,73 | 127,57 | -0,47% | 515,00 |
| 28.02.2025 | 125,56 | 128,31 | 123,68 | 128,17 | 2,16% | 30,00 |
| 27.02.2025 | 121,58 | 125,77 | 121,10 | 125,46 | 3,33% | 109,00 |
| 26.02.2025 | 121,73 | 122,17 | 120,09 | 121,42 | 0,27% | 190,00 |
| 25.02.2025 | 119,83 | 121,83 | 119,39 | 121,09 | 1,03% | 242,00 |
| 24.02.2025 | 117,78 | 120,68 | 116,52 | 119,86 | 1,71% | 382,00 |
| 21.02.2025 | 118,80 | 119,68 | 117,25 | 117,85 | -1,07% | 415,00 |
| 20.02.2025 | 120,02 | 121,51 | 117,84 | 119,13 | -0,97% | 255,00 |
| 19.02.2025 | 118,86 | 121,62 | 117,78 | 120,30 | 1,26% | 473,00 |
| 18.02.2025 | 118,98 | 119,50 | 118,36 | 118,80 | 0,49% | 70,00 |
| 17.02.2025 | 117,04 | 121,00 | 116,62 | 118,22 | 0,99% | 808,00 |
| 14.02.2025 | 120,10 | 120,10 | 116,86 | 117,06 | -2,63% | 276,00 |
| 13.02.2025 | 121,10 | 122,04 | 120,22 | 120,22 | -1,12% | 349,00 |
| 12.02.2025 | 124,10 | 124,10 | 121,58 | 121,58 | -2,08% | 64,00 |
| 11.02.2025 | 123,88 | 124,76 | 123,88 | 124,16 | 0,45% | 665,00 |
| 10.02.2025 | 124,22 | 125,88 | 123,60 | 123,60 | -0,08% | 35,00 |
| 07.02.2025 | 123,48 | 124,44 | 123,48 | 123,70 | 0,26% | 220,00 |
| 06.02.2025 | 124,34 | 125,42 | 122,94 | 123,38 | -0,53% | 200,00 |
| 05.02.2025 | 121,62 | 124,24 | 121,62 | 124,04 | 0,36% | 345,00 |
| 04.02.2025 | 126,04 | 126,04 | 123,44 | 123,60 | -2,06% | 20,00 |
| 03.02.2025 | 125,38 | 126,32 | 125,38 | 126,20 | 1,53% | 70,00 |
| 31.01.2025 | 124,68 | 124,68 | 123,92 | 124,30 | 0,79% | 137,00 |
| 30.01.2025 | 120,90 | 123,34 | 120,64 | 123,32 | 2,39% | 503,00 |
| 29.01.2025 | 122,84 | 123,40 | 120,44 | 120,44 | -1,76% | 35,00 |
| 28.01.2025 | 119,52 | 126,88 | 119,52 | 122,60 | 1,44% | 609,00 |
| 24.01.2025 | 120,30 | 120,86 | 120,30 | 120,86 | -0,17% | 181,00 |
| 23.01.2025 | 120,02 | 121,48 | 119,90 | 121,06 | 1,58% | 564,00 |
| 22.01.2025 | 120,34 | 120,60 | 119,18 | 119,18 | -0,88% | 90,00 |
| 21.01.2025 | 118,52 | 120,32 | 118,48 | 120,24 | 1,43% | 159,00 |
| 20.01.2025 | 117,94 | 118,54 | 117,78 | 118,54 | 1,28% | 42,00 |
| 17.01.2025 | 116,78 | 117,04 | 116,78 | 117,04 | 0,58% | - |
| 16.01.2025 | 115,50 | 116,36 | 115,50 | 116,36 | 0,64% | 127,00 |
| 15.01.2025 | 115,72 | 116,32 | 115,62 | 115,62 | 0,12% | 135,00 |
| 14.01.2025 | 114,68 | 115,54 | 114,68 | 115,48 | 0,38% | 10,00 |
| 13.01.2025 | 112,90 | 115,06 | 112,90 | 115,04 | 2,49% | 133,00 |
| 10.01.2025 | 113,38 | 113,38 | 112,22 | 112,24 | -1,85% | 173,00 |
| 09.01.2025 | 112,64 | 114,36 | 112,64 | 114,36 | 2,49% | 357,00 |
| 08.01.2025 | 110,20 | 111,58 | 110,20 | 111,58 | 1,12% | 10,00 |
| 07.01.2025 | 109,20 | 110,34 | 109,20 | 110,34 | -0,42% | 14,00 |
| 06.01.2025 | 112,02 | 112,02 | 110,80 | 110,80 | -1,56% | 190,00 |
| 03.01.2025 | 112,66 | 112,66 | 112,56 | 112,56 | -0,62% | - |
| 02.01.2025 | 111,44 | 113,26 | 111,44 | 113,26 | 1,91% | - |
| 30.12.2024 | 111,14 | 111,14 | 111,14 | 111,14 | -0,45% | - |
| 27.12.2024 | 111,54 | 111,64 | 111,54 | 111,64 | -0,27% | 10,00 |
| 23.12.2024 | 112,34 | 112,34 | 111,66 | 111,94 | 0,32% | 14,00 |
| 21.12.2024 | 110,80 | 111,58 | 110,80 | 111,58 | 0,40% | 320,00 |
| 19.12.2024 | 109,88 | 111,14 | 109,88 | 111,14 | -0,34% | 45,00 |
| 18.12.2024 | 111,50 | 111,64 | 111,50 | 111,52 | -0,07% | 109,00 |
| 17.12.2024 | 111,90 | 111,90 | 111,60 | 111,60 | -0,29% | - |
| 13.12.2024 | 110,64 | 111,92 | 110,64 | 111,92 | 0,94% | 25,00 |
| 12.12.2024 | 110,04 | 110,88 | 110,04 | 110,88 | -0,52% | 4,00 |
| 11.12.2024 | 111,34 | 111,46 | 111,10 | 111,46 | -0,39% | 179,00 |
| 10.12.2024 | 110,00 | 111,90 | 110,00 | 111,90 | 3,00% | 50,00 |
| 09.12.2024 | 111,42 | 111,42 | 108,64 | 108,64 | -2,39% | 291,00 |
| 06.12.2024 | 111,56 | 111,62 | 111,30 | 111,30 | -0,48% | 100,00 |
| 05.12.2024 | 113,04 | 113,04 | 111,84 | 111,84 | -1,24% | - |
| 04.12.2024 | 112,54 | 113,24 | 112,20 | 113,24 | 0,59% | 319,00 |
| 03.12.2024 | 112,94 | 112,94 | 112,58 | 112,58 | -0,57% | - |
| 02.12.2024 | 114,90 | 114,90 | 113,22 | 113,22 | -0,33% | 212,00 |
| 29.11.2024 | 113,60 | 113,60 | 113,60 | 113,60 | -0,21% | - |
| 28.11.2024 | 113,78 | 113,84 | 113,78 | 113,84 | -0,26% | - |
| 27.11.2024 | 114,66 | 114,66 | 114,14 | 114,14 | -0,87% | 10,00 |
| 26.11.2024 | 112,86 | 115,14 | 112,86 | 115,14 | -0,21% | - |
| 25.11.2024 | 115,38 | 115,38 | 115,38 | 115,38 | -0,33% | - |
| 22.11.2024 | 113,82 | 116,44 | 113,82 | 115,76 | 0,78% | 88,00 |
| 21.11.2024 | 113,12 | 114,86 | 113,12 | 114,86 | 1,68% | 8,00 |
| 20.11.2024 | 112,24 | 112,96 | 112,24 | 112,96 | 0,39% | - |
| 19.11.2024 | 112,52 | 112,52 | 112,52 | 112,52 | -0,04% | - |
| 18.11.2024 | 112,56 | 112,56 | 112,56 | 112,56 | 0,41% | - |
| 15.11.2024 | 110,84 | 112,10 | 110,84 | 112,10 | -0,87% | 23,00 |
| 14.11.2024 | 117,42 | 117,78 | 111,88 | 113,08 | -3,12% | 63,00 |
| 13.11.2024 | 115,58 | 116,88 | 115,58 | 116,72 | 0,60% | 135,00 |
| 12.11.2024 | 116,64 | 117,62 | 116,02 | 116,02 | -1,07% | 83,00 |
| 11.11.2024 | 116,00 | 117,28 | 116,00 | 117,28 | 1,86% | 23,00 |
| 08.11.2024 | 111,38 | 115,76 | 111,38 | 115,14 | 3,30% | 70,00 |
| 07.11.2024 | 112,86 | 113,28 | 111,46 | 111,46 | -1,48% | 161,00 |
| 06.11.2024 | 111,52 | 113,76 | 111,52 | 113,14 | 4,53% | 375,00 |