117,840€
-0,92%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 108,24 | 108,24 | 108,24 | 108,24 | -0,22% | - |
| 04.11.2024 | 108,90 | 108,90 | 108,48 | 108,48 | -1,27% | 18,00 |
| 01.11.2024 | 111,46 | 111,46 | 109,88 | 109,88 | -1,10% | 10,00 |
| 31.10.2024 | 111,76 | 111,76 | 111,10 | 111,10 | -1,02% | - |
| 30.10.2024 | 113,14 | 113,14 | 112,24 | 112,24 | -1,14% | 4,00 |
| 29.10.2024 | 115,54 | 115,62 | 113,54 | 113,54 | -1,92% | 45,00 |
| 28.10.2024 | 116,70 | 116,70 | 115,64 | 115,76 | -0,12% | 525,00 |
| 25.10.2024 | 115,22 | 115,90 | 115,22 | 115,90 | 0,09% | 115,00 |
| 24.10.2024 | 117,54 | 117,54 | 115,80 | 115,80 | -1,78% | 415,00 |
| 23.10.2024 | 116,70 | 117,90 | 116,70 | 117,90 | 1,46% | 170,00 |
| 22.10.2024 | 117,10 | 117,96 | 115,88 | 116,20 | 0,26% | 221,00 |
| 18.10.2024 | 115,54 | 116,76 | 115,54 | 115,90 | -0,24% | 50,00 |
| 17.10.2024 | 115,64 | 116,56 | 115,64 | 116,18 | 1,17% | 120,00 |
| 16.10.2024 | 114,84 | 114,84 | 114,84 | 114,84 | -0,14% | - |
| 15.10.2024 | 114,12 | 115,00 | 114,12 | 115,00 | 0,56% | 100,00 |
| 14.10.2024 | 112,92 | 114,36 | 112,92 | 114,36 | 1,35% | 119,00 |
| 11.10.2024 | 112,04 | 112,84 | 112,04 | 112,84 | 0,70% | 650,00 |
| 10.10.2024 | 112,84 | 113,10 | 112,06 | 112,06 | -1,11% | 150,00 |
| 09.10.2024 | 112,06 | 113,58 | 112,06 | 113,32 | 0,28% | 21,00 |
| 08.10.2024 | 113,44 | 113,84 | 113,00 | 113,00 | -0,62% | 42,00 |
| 07.10.2024 | 113,42 | 114,30 | 113,42 | 113,70 | 0,58% | 380,00 |
| 04.10.2024 | 111,80 | 113,14 | 111,80 | 113,04 | 1,11% | 222,00 |
| 03.10.2024 | 112,16 | 112,16 | 111,80 | 111,80 | -1,79% | 30,00 |
| 02.10.2024 | 113,98 | 114,24 | 113,84 | 113,84 | 1,43% | 140,00 |
| 01.10.2024 | 107,40 | 112,66 | 107,40 | 112,24 | 3,64% | 294,00 |
| 27.09.2024 | 107,54 | 108,30 | 107,54 | 108,30 | 0,35% | 65,00 |
| 26.09.2024 | 108,74 | 108,74 | 107,92 | 107,92 | 0,54% | 141,00 |
| 25.09.2024 | 108,00 | 108,52 | 107,12 | 107,34 | -0,70% | 201,00 |
| 23.09.2024 | 105,54 | 108,10 | 105,54 | 108,10 | 2,10% | - |