173,650€
2,09%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 170,30 | 174,38 | 169,25 | 173,70 | 1,79% | 530,00 |
| 07.04.2026 | 171,90 | 172,65 | 169,27 | 170,65 | 0,31% | 1.595,00 |
| 02.04.2026 | 167,26 | 172,51 | 167,20 | 170,12 | 1,24% | 429,00 |
| 01.04.2026 | 167,13 | 169,36 | 166,47 | 168,03 | 0,71% | 1.368,00 |
| 31.03.2026 | 163,84 | 167,38 | 162,99 | 166,85 | 2,16% | 473,00 |
| 30.03.2026 | 164,04 | 167,45 | 162,02 | 163,32 | -0,75% | 717,00 |
| 27.03.2026 | 167,20 | 167,96 | 164,47 | 164,55 | -1,50% | 725,00 |
| 26.03.2026 | 168,62 | 169,35 | 165,77 | 167,06 | -0,97% | 613,00 |
| 25.03.2026 | 168,09 | 170,06 | 167,24 | 168,70 | 1,42% | - |
| 24.03.2026 | 168,44 | 168,73 | 165,73 | 166,33 | -0,72% | 345,00 |
| 23.03.2026 | 170,25 | 173,63 | 167,47 | 167,54 | -2,36% | 937,00 |
| 20.03.2026 | 173,36 | 174,70 | 170,14 | 171,59 | -0,68% | 10.075,00 |
| 19.03.2026 | 179,15 | 179,15 | 171,38 | 172,76 | -3,06% | 1.134,00 |
| 18.03.2026 | 175,85 | 180,02 | 175,41 | 178,21 | 1,13% | 1.022,00 |
| 17.03.2026 | 178,84 | 179,51 | 174,04 | 176,22 | -1,56% | 193,00 |
| 16.03.2026 | 179,99 | 181,71 | 178,20 | 179,01 | -0,21% | 1.373,00 |
| 13.03.2026 | 177,21 | 180,06 | 176,28 | 179,39 | 1,60% | 1.336,00 |
| 12.03.2026 | 178,43 | 179,94 | 175,22 | 176,56 | -1,38% | 416,00 |
| 11.03.2026 | 179,45 | 180,91 | 176,98 | 179,03 | 0,36% | 3.094,00 |
| 10.03.2026 | 178,50 | 179,00 | 176,46 | 178,39 | -0,20% | 1.894,00 |
| 09.03.2026 | 182,65 | 185,34 | 178,41 | 178,75 | -1,12% | 1.912,00 |
| 06.03.2026 | 177,26 | 180,80 | 175,80 | 180,78 | 2,91% | 1.685,00 |
| 05.03.2026 | 180,84 | 181,51 | 172,72 | 175,66 | -2,07% | 4.128,00 |
| 04.03.2026 | 178,02 | 180,38 | 175,92 | 179,38 | 0,91% | 1.238,00 |
| 03.03.2026 | 183,25 | 186,37 | 176,98 | 177,76 | -2,04% | 2.448,00 |
| 02.03.2026 | 186,60 | 189,25 | 177,63 | 181,47 | 5,88% | 3.517,00 |
| 27.02.2026 | 167,00 | 171,39 | 166,45 | 171,39 | 2,68% | 385,00 |
| 26.02.2026 | 165,96 | 168,63 | 165,05 | 166,92 | 0,52% | 420,00 |
| 25.02.2026 | 168,20 | 169,61 | 163,38 | 166,06 | -1,47% | 522,00 |
| 24.02.2026 | 171,89 | 172,24 | 167,37 | 168,53 | -1,63% | 1.032,00 |
| 23.02.2026 | 172,96 | 173,96 | 171,11 | 171,33 | -1,47% | 910,00 |
| 20.02.2026 | 174,35 | 175,45 | 172,70 | 173,89 | -0,39% | 119,00 |
| 19.02.2026 | 174,08 | 175,63 | 171,25 | 174,57 | 0,45% | 2.012,00 |
| 18.02.2026 | 172,32 | 174,36 | 171,62 | 173,78 | 1,17% | 430,00 |
| 17.02.2026 | 168,73 | 172,94 | 168,35 | 171,77 | 1,89% | 78,00 |
| 16.02.2026 | 168,81 | 169,35 | 167,85 | 168,59 | 0,05% | 178,00 |
| 13.02.2026 | 169,26 | 171,64 | 167,35 | 168,51 | -0,34% | 242,00 |
| 12.02.2026 | 166,00 | 170,11 | 165,32 | 169,08 | 2,11% | 1.290,00 |
| 11.02.2026 | 164,09 | 167,41 | 163,84 | 165,58 | 0,91% | - |
| 10.02.2026 | 165,12 | 166,10 | 162,08 | 164,08 | -0,35% | 308,00 |
| 09.02.2026 | 167,92 | 168,24 | 164,49 | 164,66 | -1,87% | 8.949,00 |
| 06.02.2026 | 166,00 | 169,97 | 165,64 | 167,80 | 0,82% | 678,00 |
| 05.02.2026 | 166,09 | 169,04 | 165,03 | 166,43 | -0,16% | - |
| 04.02.2026 | 172,73 | 176,03 | 164,70 | 166,69 | -3,26% | 1.637,00 |
| 03.02.2026 | 170,36 | 173,29 | 169,58 | 172,30 | 1,34% | 1.358,00 |
| 02.02.2026 | 167,02 | 171,15 | 166,53 | 170,02 | 0,38% | 207,00 |
| 30.01.2026 | 167,77 | 169,86 | 166,37 | 169,37 | 1,71% | 396,00 |
| 29.01.2026 | 166,81 | 170,39 | 165,62 | 166,52 | -0,26% | 4.074,00 |
| 28.01.2026 | 168,23 | 171,51 | 166,53 | 166,96 | -0,19% | 872,00 |
| 27.01.2026 | 164,04 | 170,36 | 163,44 | 167,28 | 2,37% | 916,00 |
| 26.01.2026 | 164,74 | 165,48 | 161,79 | 163,41 | -1,26% | 2.951,00 |
| 23.01.2026 | 167,66 | 168,34 | 165,00 | 165,50 | -0,80% | 447,00 |
| 22.01.2026 | 169,38 | 170,43 | 166,84 | 166,84 | -1,18% | 810,00 |
| 21.01.2026 | 167,89 | 169,71 | 167,05 | 168,84 | 0,83% | 99,00 |
| 20.01.2026 | 172,52 | 173,17 | 167,35 | 167,45 | -3,57% | 1.614,00 |
| 19.01.2026 | 177,99 | 177,99 | 173,11 | 173,65 | -0,25% | 2.436,00 |
| 16.01.2026 | 172,40 | 174,36 | 171,85 | 174,08 | 1,10% | 1.969,00 |
| 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 |