182,750€
0,58%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 158,50 | 159,63 | 157,48 | 158,65 | -0,30% | 240,00 |
| 11.06.2026 | 154,10 | 159,40 | 153,65 | 159,13 | 3,51% | 2.268,00 |
| 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 |