179,925€
0,15%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 180,45 | 182,80 | 178,98 | 180,13 | 0,03% | 184,00 |
| 29.10.2026 | 177,50 | 181,02 | 176,95 | 180,08 | 1,54% | 114,00 |
| 28.10.2026 | 174,58 | 178,20 | 173,63 | 177,35 | 1,43% | 3.792,00 |
| 27.10.2026 | 177,10 | 177,77 | 174,58 | 174,85 | -1,06% | 338,00 |
| 26.10.2026 | 170,80 | 176,75 | 170,65 | 176,73 | 3,47% | 441,00 |
| 23.10.2026 | 173,73 | 174,43 | 169,00 | 170,80 | -1,56% | 1.404,00 |
| 22.10.2026 | 170,25 | 175,08 | 170,00 | 173,50 | 1,73% | 231,00 |
| 21.10.2026 | 172,23 | 174,23 | 168,35 | 170,55 | -0,89% | 436,00 |
| 20.10.2026 | 172,08 | 176,98 | 168,27 | 172,08 | 0,57% | 19.661,00 |
| 19.10.2026 | 172,63 | 173,27 | 169,52 | 171,10 | -0,87% | - |
| 16.10.2026 | 167,02 | 172,98 | 166,60 | 172,60 | 3,52% | 174,00 |
| 15.10.2026 | 167,00 | 169,10 | 165,33 | 166,73 | -0,24% | 3.300,00 |
| 14.10.2026 | 163,48 | 167,88 | 163,25 | 167,13 | 2,22% | - |
| 13.10.2026 | 167,70 | 168,30 | 161,93 | 163,50 | -2,32% | 506,00 |
| 12.10.2026 | 166,18 | 167,77 | 165,75 | 167,38 | 0,80% | - |
| 09.10.2026 | 164,70 | 166,55 | 163,63 | 166,05 | 1,36% | 615,00 |
| 08.10.2026 | 160,85 | 164,75 | 159,95 | 163,83 | 1,80% | 1.362,00 |
| 07.10.2026 | 163,27 | 165,85 | 160,77 | 160,93 | -1,12% | - |
| 06.10.2026 | 164,50 | 164,77 | 162,10 | 162,75 | -0,93% | 4.800,00 |
| 05.10.2026 | 164,90 | 165,68 | 163,25 | 164,27 | 0,15% | 176,00 |
| 02.10.2026 | 164,88 | 165,75 | 163,10 | 164,02 | -0,46% | - |
| 01.10.2026 | 164,55 | 165,40 | 163,85 | 164,77 | 0,23% | 645,00 |
| 30.09.2026 | 165,23 | 165,50 | 162,55 | 164,40 | -0,50% | 750,00 |
| 29.09.2026 | 165,33 | 166,93 | 164,55 | 165,23 | 0,08% | 1.935,00 |
| 28.09.2026 | 166,50 | 167,05 | 164,35 | 165,10 | -0,65% | - |
| 25.09.2026 | 165,98 | 166,33 | 164,68 | 166,18 | 0,21% | 2.794,00 |
| 24.09.2026 | 168,58 | 169,98 | 165,73 | 165,83 | -1,81% | - |
| 23.09.2026 | 167,43 | 171,15 | 166,83 | 168,88 | 1,79% | 3.995,00 |
| 22.09.2026 | 169,45 | 170,33 | 163,45 | 165,90 | -2,14% | 150,00 |
| 21.09.2026 | 169,38 | 170,18 | 168,10 | 169,52 | 0,46% | 1.050,00 |
| 18.09.2026 | 168,83 | 169,08 | 166,73 | 168,75 | 0,07% | - |
| 17.09.2026 | 172,18 | 172,93 | 167,18 | 168,63 | -1,72% | 1.240,00 |
| 16.09.2026 | 170,23 | 172,10 | 168,88 | 171,58 | 1,27% | 880,00 |
| 15.09.2026 | 169,25 | 170,65 | 167,20 | 169,43 | 0,15% | 7.991,00 |
| 14.09.2026 | 171,43 | 171,77 | 167,85 | 169,18 | -0,73% | 27,00 |
| 11.09.2026 | 171,18 | 172,60 | 169,08 | 170,43 | 0,25% | 620,00 |
| 10.09.2026 | 170,25 | 171,20 | 169,23 | 170,00 | 0,12% | - |
| 09.09.2026 | 171,08 | 171,25 | 169,02 | 169,80 | -0,70% | - |
| 08.09.2026 | 171,60 | 173,05 | 170,48 | 171,00 | 0,31% | 343,00 |
| 07.09.2026 | 172,38 | 172,45 | 170,48 | 170,48 | -1,39% | 4.708,00 |
| 04.09.2026 | 173,80 | 174,27 | 171,52 | 172,88 | -0,55% | 3.640,00 |
| 03.09.2026 | 173,58 | 174,25 | 172,25 | 173,83 | 0,30% | 455,00 |
| 02.09.2026 | 177,30 | 178,55 | 172,90 | 173,30 | -2,10% | 1.261,00 |
| 01.09.2026 | 179,13 | 182,13 | 176,15 | 177,02 | -1,12% | 671,00 |
| 31.08.2026 | 182,55 | 183,05 | 178,85 | 179,02 | -2,04% | 1.486,00 |
| 28.08.2026 | 182,23 | 183,48 | 181,48 | 182,75 | 0,40% | - |
| 27.08.2026 | 182,05 | 182,40 | 180,15 | 182,02 | 0,07% | - |
| 26.08.2026 | 180,27 | 182,90 | 179,75 | 181,90 | 1,01% | 1.013,00 |
| 25.08.2026 | 179,55 | 180,48 | 177,85 | 180,08 | 0,36% | 3.164,00 |
| 24.08.2026 | 179,75 | 180,90 | 178,05 | 179,43 | -0,35% | 23,00 |
| 21.08.2026 | 181,65 | 182,73 | 179,70 | 180,05 | -1,06% | 245,00 |
| 20.08.2026 | 188,70 | 189,50 | 181,80 | 181,98 | -3,61% | - |
| 19.08.2026 | 194,55 | 194,80 | 188,60 | 188,80 | -3,10% | 240,00 |
| 18.08.2026 | 191,75 | 195,25 | 191,65 | 194,85 | 1,79% | 172,00 |
| 17.08.2026 | 192,05 | 195,58 | 190,27 | 191,43 | -0,69% | 5.608,00 |
| 14.08.2026 | 190,45 | 192,80 | 189,77 | 192,75 | 0,78% | 1.428,00 |
| 13.08.2026 | 193,38 | 194,48 | 189,65 | 191,25 | -1,09% | 1.556,00 |
| 12.08.2026 | 194,00 | 194,05 | 190,23 | 193,35 | 0,05% | 1.673,00 |
| 11.08.2026 | 194,08 | 195,65 | 192,93 | 193,25 | -0,49% | 2.788,00 |
| 10.08.2026 | 193,05 | 196,33 | 192,95 | 194,20 | 0,67% | 1.525,00 |
| 07.08.2026 | 193,75 | 194,10 | 190,88 | 192,90 | -0,46% | 7.682,00 |
| 06.08.2026 | 192,95 | 195,48 | 191,27 | 193,80 | 0,70% | 189,00 |
| 05.08.2026 | 189,08 | 192,90 | 188,75 | 192,45 | 1,97% | 318,00 |
| 04.08.2026 | 188,52 | 189,68 | 186,13 | 188,73 | 0,28% | 1.500,00 |
| 03.08.2026 | 186,88 | 189,38 | 186,15 | 188,20 | 0,84% | 700,00 |
| 31.07.2026 | 186,45 | 187,08 | 184,77 | 186,63 | 0,36% | 747,00 |
| 30.07.2026 | 188,15 | 188,70 | 181,85 | 185,95 | -1,22% | 847,00 |
| 29.07.2026 | 191,95 | 193,35 | 187,98 | 188,25 | -1,88% | 2.580,00 |
| 28.07.2026 | 192,30 | 194,58 | 189,52 | 191,85 | -0,12% | 984,00 |
| 27.07.2026 | 186,75 | 193,83 | 186,00 | 192,08 | 2,63% | 5.343,00 |
| 24.07.2026 | 183,68 | 188,85 | 183,63 | 187,15 | 1,85% | 280,00 |
| 23.07.2026 | 170,08 | 187,70 | 169,80 | 183,75 | 7,69% | 1.186,00 |
| 22.07.2026 | 169,70 | 172,73 | 169,43 | 170,63 | 0,50% | 270,00 |
| 21.07.2026 | 170,80 | 172,85 | 166,68 | 169,77 | -0,38% | 312,00 |
| 20.07.2026 | 169,63 | 173,13 | 169,13 | 170,43 | 0,77% | - |
| 17.07.2026 | 169,30 | 173,48 | 168,95 | 169,13 | -0,40% | 327,00 |
| 16.07.2026 | 170,88 | 171,50 | 168,68 | 169,80 | -0,61% | 384,00 |
| 15.07.2026 | 169,20 | 171,68 | 168,93 | 170,85 | 0,74% | 1.333,00 |
| 14.07.2026 | 172,25 | 173,20 | 169,55 | 169,60 | -1,72% | - |
| 13.07.2026 | 172,25 | 173,40 | 171,18 | 172,58 | 0,57% | 2.822,00 |
| 10.07.2026 | 170,63 | 172,33 | 169,00 | 171,60 | 0,45% | 1.673,00 |
| 09.07.2026 | 170,90 | 171,23 | 169,33 | 170,83 | 0,28% | 480,00 |
| 08.07.2026 | 175,65 | 177,30 | 170,35 | 170,35 | -3,17% | 899,00 |
| 07.07.2026 | 176,15 | 178,27 | 174,93 | 175,93 | -0,06% | 2.678,00 |
| 06.07.2026 | 173,35 | 176,83 | 173,30 | 176,02 | 1,78% | 4.667,00 |
| 03.07.2026 | 174,23 | 174,40 | 172,15 | 172,95 | -0,73% | 208,00 |
| 02.07.2026 | 168,20 | 174,77 | 167,88 | 174,23 | 3,38% | 4.382,00 |
| 01.07.2026 | 165,98 | 168,52 | 165,88 | 168,52 | 1,51% | - |
| 30.06.2026 | 164,63 | 166,48 | 163,90 | 166,02 | 1,17% | - |
| 29.06.2026 | 165,63 | 166,33 | 163,85 | 164,10 | -0,56% | - |
| 26.06.2026 | 164,55 | 167,13 | 162,65 | 165,02 | 0,61% | 1.994,00 |
| 25.06.2026 | 162,05 | 166,75 | 162,00 | 164,02 | 0,63% | 421,00 |
| 24.06.2026 | 163,75 | 165,20 | 162,68 | 163,00 | -0,49% | 1.545,00 |
| 23.06.2026 | 158,93 | 164,02 | 158,65 | 163,80 | 2,94% | 525,00 |
| 22.06.2026 | 162,70 | 163,65 | 158,38 | 159,13 | -2,60% | 191,00 |
| 19.06.2026 | 162,43 | 163,68 | 162,00 | 163,38 | 0,66% | 1.395,00 |
| 18.06.2026 | 167,02 | 168,93 | 160,95 | 162,30 | -3,18% | 2.126,00 |
| 17.06.2026 | 160,65 | 167,63 | 160,40 | 167,63 | 4,20% | 805,00 |
| 16.06.2026 | 158,88 | 160,98 | 157,33 | 160,88 | 1,51% | 1.429,00 |
| 15.06.2026 | 158,30 | 160,77 | 156,38 | 158,48 | -0,11% | 919,00 |