154,250€
0,19%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 154,10 | 154,13 | 153,90 | 154,05 | 0,21% | - |
| 10.06.2026 | 157,27 | 158,83 | 153,33 | 153,73 | -2,29% | 1.178,00 |
| 09.06.2026 | 154,90 | 158,30 | 154,05 | 157,33 | 1,57% | 2.968,00 |
| 08.06.2026 | 156,73 | 157,85 | 154,20 | 154,90 | -1,40% | 5.567,00 |
| 05.06.2026 | 154,80 | 158,20 | 153,63 | 157,10 | 1,98% | 7.746,00 |
| 04.06.2026 | 148,98 | 154,93 | 148,85 | 154,05 | 3,49% | 1.164,00 |
| 03.06.2026 | 150,00 | 151,98 | 148,83 | 148,85 | -0,63% | 80,00 |
| 02.06.2026 | 150,20 | 150,88 | 148,68 | 149,80 | -0,05% | 72,00 |
| 01.06.2026 | 153,70 | 154,08 | 149,83 | 149,88 | -2,68% | 2.807,00 |
| 29.05.2026 | 153,73 | 154,33 | 151,23 | 154,00 | 0,26% | 2.860,00 |
| 28.05.2026 | 152,85 | 155,85 | 151,27 | 153,60 | 1,14% | 3.449,00 |
| 27.05.2026 | 153,88 | 154,05 | 150,98 | 151,88 | -1,32% | 197,00 |
| 26.05.2026 | 152,63 | 154,05 | 151,52 | 153,90 | 0,74% | 2.604,00 |
| 25.05.2026 | 153,18 | 153,50 | 152,08 | 152,77 | 0,15% | 1.087,00 |
| 22.05.2026 | 151,30 | 152,93 | 150,98 | 152,55 | 0,71% | 1.444,00 |
| 21.05.2026 | 150,40 | 152,43 | 149,73 | 151,48 | 0,71% | 1.028,00 |
| 20.05.2026 | 150,77 | 151,95 | 149,02 | 150,40 | 0,03% | 43,00 |
| 19.05.2026 | 150,93 | 152,45 | 150,27 | 150,35 | -0,30% | - |
| 18.05.2026 | 147,85 | 150,95 | 146,60 | 150,80 | 2,39% | 1.764,00 |
| 15.05.2026 | 151,20 | 152,05 | 146,95 | 147,27 | -2,18% | - |
| 14.05.2026 | 152,38 | 152,77 | 150,15 | 150,55 | -1,07% | 177,00 |
| 13.05.2026 | 153,00 | 153,50 | 149,77 | 152,18 | -0,15% | 1.393,00 |
| 12.05.2026 | 151,77 | 153,23 | 150,63 | 152,40 | 0,46% | 4.314,00 |
| 11.05.2026 | 149,08 | 152,80 | 148,27 | 151,70 | 1,51% | 1.488,00 |
| 08.05.2026 | 150,80 | 150,93 | 148,38 | 149,45 | -0,81% | 1.846,00 |
| 07.05.2026 | 151,02 | 151,23 | 147,63 | 150,68 | 0,18% | 1.885,00 |
| 06.05.2026 | 147,30 | 151,65 | 146,68 | 150,40 | 1,76% | 1.781,00 |
| 05.05.2026 | 148,50 | 148,75 | 146,43 | 147,80 | -0,07% | 474,00 |
| 04.05.2026 | 149,02 | 150,13 | 147,85 | 147,90 | -1,47% | 2.448,00 |
| 30.04.2026 | 148,25 | 150,50 | 146,90 | 150,10 | 1,73% | 16.548,00 |
| 29.04.2026 | 150,38 | 150,85 | 146,85 | 147,55 | -1,67% | 4.604,00 |
| 28.04.2026 | 148,58 | 150,10 | 147,25 | 150,05 | 1,42% | 480,00 |
| 27.04.2026 | 148,55 | 150,73 | 147,27 | 147,95 | -0,50% | 240,00 |
| 24.04.2026 | 154,30 | 154,30 | 146,55 | 148,70 | -3,06% | 788,00 |
| 23.04.2026 | 154,95 | 155,98 | 152,15 | 153,40 | -0,78% | 6.928,00 |
| 22.04.2026 | 161,10 | 161,15 | 153,65 | 154,60 | -3,16% | 1.374,00 |
| 21.04.2026 | 167,52 | 172,15 | 159,05 | 159,65 | -3,97% | 4.315,00 |
| 20.04.2026 | 166,50 | 168,50 | 165,30 | 166,25 | -0,30% | 4.298,00 |
| 17.04.2026 | 166,48 | 169,05 | 164,50 | 166,75 | 0,33% | 1.219,00 |
| 16.04.2026 | 168,30 | 169,65 | 164,70 | 166,20 | -1,16% | 2.930,00 |
| 15.04.2026 | 172,05 | 172,60 | 167,55 | 168,15 | -2,24% | 1.238,00 |
| 14.04.2026 | 171,20 | 173,05 | 169,98 | 172,00 | 0,45% | 1.818,00 |
| 13.04.2026 | 172,58 | 173,45 | 170,70 | 171,23 | -0,10% | 572,00 |
| 10.04.2026 | 173,88 | 175,48 | 171,33 | 171,40 | -1,35% | 1.772,00 |
| 09.04.2026 | 174,70 | 175,30 | 173,55 | 173,75 | -0,34% | 408,00 |
| 08.04.2026 | 170,30 | 174,45 | 169,25 | 174,35 | 2,17% | 590,00 |
| 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 |