172,910€
0,45%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 171,52 | 172,57 | 169,60 | 172,19 | 0,83% | 2.567,00 |
| 14.01.2026 | 166,68 | 170,80 | 165,88 | 170,78 | 2,48% | 1.049,00 |
| 13.01.2026 | 166,75 | 169,41 | 165,79 | 166,64 | 0,26% | 470,00 |
| 12.01.2026 | 163,25 | 166,30 | 161,89 | 166,21 | 2,81% | 1.500,00 |
| 09.01.2026 | 162,40 | 162,51 | 158,59 | 161,66 | 0,61% | 2.187,00 |
| 08.01.2026 | 164,89 | 168,58 | 158,93 | 160,68 | 0,98% | 2.462,00 |
| 07.01.2026 | 163,34 | 165,83 | 158,95 | 159,12 | -2,19% | 3.116,00 |
| 06.01.2026 | 160,64 | 163,11 | 160,24 | 162,68 | 1,42% | 6.444,00 |
| 05.01.2026 | 161,71 | 162,81 | 159,13 | 160,40 | 0,63% | 1.160,00 |
| 02.01.2026 | 156,15 | 159,81 | 155,36 | 159,40 | 1,24% | 1.650,00 |
| 30.12.2025 | 156,57 | 157,44 | 156,51 | 157,44 | -0,47% | 130,00 |
| 29.12.2025 | 157,50 | 158,32 | 156,31 | 158,18 | -0,06% | 23,00 |
| 23.12.2025 | 158,00 | 159,72 | 157,18 | 158,28 | 0,70% | 5,00 |
| 22.12.2025 | 155,62 | 158,13 | 154,56 | 157,18 | 0,74% | 235,00 |
| 19.12.2025 | 152,07 | 156,33 | 152,06 | 156,02 | 2,29% | 9,00 |
| 18.12.2025 | 151,04 | 153,87 | 150,98 | 152,52 | 1,24% | - |
| 17.12.2025 | 152,71 | 153,53 | 150,37 | 150,65 | -2,78% | - |
| 16.12.2025 | 154,57 | 155,22 | 151,98 | 154,96 | -0,03% | 30,00 |
| 15.12.2025 | 152,42 | 155,08 | 152,34 | 155,00 | 2,92% | - |
| 12.12.2025 | 152,22 | 153,40 | 150,58 | 150,60 | 0,51% | 39,00 |
| 11.12.2025 | 149,04 | 152,41 | 147,63 | 149,84 | -0,07% | 302,00 |
| 10.12.2025 | 147,76 | 151,70 | 146,68 | 149,95 | 1,02% | - |
| 09.12.2025 | 147,23 | 151,01 | 146,66 | 148,44 | 0,88% | 80,00 |
| 08.12.2025 | 146,77 | 147,61 | 145,87 | 147,15 | 0,36% | - |
| 05.12.2025 | 146,99 | 147,69 | 145,19 | 146,62 | 0,24% | - |
| 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 |