175,126$
0,02%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 174,01 | 175,39 | 173,60 | 175,10 | 0,63% | 3.631.313,00 |
| 05.11.2025 | 174,91 | 176,76 | 173,92 | 174,00 | -0,92% | 4.493.750,00 |
| 04.11.2025 | 176,25 | 177,89 | 175,44 | 175,61 | -0,81% | 3.837.756,00 |
| 03.11.2025 | 178,40 | 178,55 | 175,45 | 177,04 | -0,82% | 3.843.835,00 |
| 31.10.2025 | 177,50 | 179,11 | 176,75 | 178,50 | 0,61% | 4.347.073,00 |
| 30.10.2025 | 177,12 | 179,00 | 176,82 | 177,42 | 0,60% | 3.637.269,00 |
| 29.10.2025 | 177,79 | 178,98 | 176,00 | 176,36 | -1,29% | 4.285.200,00 |
| 28.10.2025 | 179,30 | 181,31 | 178,55 | 178,67 | -0,32% | 3.344.079,00 |
| 27.10.2025 | 179,40 | 179,63 | 177,50 | 179,24 | 0,33% | 4.039.665,00 |
| 24.10.2025 | 180,46 | 180,50 | 178,29 | 178,65 | -0,43% | 3.471.588,00 |
| 23.10.2025 | 177,95 | 179,91 | 176,74 | 179,42 | 0,81% | 5.249.411,00 |
| 22.10.2025 | 174,49 | 178,72 | 173,92 | 177,98 | 2,85% | 10.219.052,00 |
| 21.10.2025 | 171,81 | 178,76 | 170,26 | 173,04 | 7,67% | 12.296.748,00 |
| 20.10.2025 | 159,67 | 162,07 | 159,45 | 160,71 | 1,80% | 6.517.842,00 |
| 17.10.2025 | 157,23 | 158,45 | 156,40 | 157,87 | 0,52% | - |
| 16.10.2025 | 157,55 | 158,33 | 156,10 | 157,05 | 0,03% | 3.900.261,00 |
| 15.10.2025 | 159,49 | 160,66 | 155,64 | 157,00 | -1,51% | 5.954.743,00 |
| 14.10.2025 | 158,20 | 160,58 | 157,29 | 159,40 | 0,35% | 3.590.509,00 |
| 13.10.2025 | 158,45 | 159,55 | 157,37 | 158,85 | 0,73% | 5.322.326,00 |
| 10.10.2025 | 162,01 | 162,46 | 157,44 | 157,70 | -2,76% | 7.776.447,00 |
| 09.10.2025 | 168,99 | 169,15 | 161,90 | 162,18 | -3,79% | 5.962.371,00 |
| 08.10.2025 | 170,07 | 170,85 | 168,43 | 168,57 | -0,41% | 4.683.664,00 |
| 07.10.2025 | 169,36 | 170,36 | 168,82 | 169,27 | 0,28% | 5.186.501,00 |
| 06.10.2025 | 167,00 | 169,75 | 167,00 | 168,80 | 1,33% | 3.816.913,00 |
| 03.10.2025 | 166,81 | 167,26 | 165,50 | 166,58 | -0,03% | 2.678.258,00 |
| 02.10.2025 | 167,14 | 168,25 | 165,89 | 166,63 | -0,34% | 3.498.320,00 |
| 01.10.2025 | 165,87 | 167,72 | 165,08 | 167,20 | -0,08% | 4.034.453,00 |
| 30.09.2025 | 164,29 | 167,50 | 163,87 | 167,33 | 2,26% | 4.893.662,00 |
| 29.09.2025 | 167,43 | 168,28 | 162,79 | 163,63 | 0,17% | 6.216.112,00 |
| 26.09.2025 | 162,00 | 165,35 | 161,69 | 163,35 | 1,77% | 3.962.049,00 |
| 25.09.2025 | 162,14 | 162,30 | 159,69 | 160,51 | -0,54% | 3.917.666,00 |
| 24.09.2025 | 161,15 | 163,03 | 160,70 | 161,38 | 0,52% | 4.269.813,00 |
| 23.09.2025 | 159,75 | 161,40 | 158,95 | 160,54 | 0,70% | 3.287.068,00 |
| 22.09.2025 | 158,07 | 159,80 | 157,67 | 159,43 | 0,75% | 3.296.701,00 |
| 19.09.2025 | 158,70 | 158,70 | 156,69 | 158,24 | 0,03% | 7.083.681,00 |
| 18.09.2025 | 157,31 | 158,29 | 156,50 | 158,19 | -0,08% | 3.696.121,00 |
| 17.09.2025 | 158,57 | 159,32 | 157,62 | 158,31 | -0,17% | 3.999.375,00 |
| 16.09.2025 | 159,85 | 159,95 | 157,64 | 158,58 | 0,13% | 6.525.539,00 |
| 15.09.2025 | 155,93 | 158,48 | 155,71 | 158,37 | 1,62% | 3.891.839,00 |
| 12.09.2025 | 157,75 | 158,14 | 155,82 | 155,85 | -1,14% | 3.194.530,00 |
| 11.09.2025 | 155,03 | 158,01 | 154,36 | 157,65 | 1,71% | 4.289.881,00 |
| 10.09.2025 | 152,00 | 155,04 | 151,65 | 155,00 | 2,14% | 4.520.436,00 |
| 09.09.2025 | 153,64 | 153,70 | 150,61 | 151,75 | -1,60% | 5.461.342,00 |
| 08.09.2025 | 156,92 | 157,00 | 153,66 | 154,22 | -2,09% | 5.522.839,00 |
| 05.09.2025 | 158,60 | 159,00 | 155,56 | 157,52 | -0,73% | 4.046.261,00 |
| 04.09.2025 | 158,23 | 159,17 | 157,55 | 158,68 | 0,36% | 3.218.791,00 |
| 03.09.2025 | 157,95 | 158,34 | 156,45 | 158,11 | 0,06% | 2.739.254,00 |
| 02.09.2025 | 158,26 | 158,63 | 156,37 | 158,01 | -0,37% | 3.260.070,00 |
| 29.08.2025 | 161,05 | 161,10 | 158,43 | 158,60 | -1,28% | 3.774.903,00 |
| 28.08.2025 | 160,15 | 161,26 | 159,25 | 160,66 | 0,51% | 3.117.675,00 |
| 27.08.2025 | 159,97 | 160,21 | 159,00 | 159,84 | 0,17% | 2.992.312,00 |
| 26.08.2025 | 156,76 | 159,70 | 156,38 | 159,57 | 2,11% | 5.096.073,00 |
| 25.08.2025 | 156,63 | 157,64 | 156,00 | 156,27 | 0,02% | 2.431.067,00 |
| 22.08.2025 | 157,05 | 157,94 | 156,21 | 156,24 | -0,05% | 4.252.735,00 |
| 21.08.2025 | 156,79 | 157,75 | 156,22 | 156,32 | -0,17% | 3.179.913,00 |
| 20.08.2025 | 153,77 | 157,11 | 153,09 | 156,59 | 1,91% | 3.766.527,00 |
| 19.08.2025 | 154,57 | 155,13 | 153,21 | 153,66 | -1,18% | 3.008.612,00 |
| 18.08.2025 | 154,54 | 156,18 | 154,40 | 155,50 | 0,92% | 3.679.313,00 |
| 15.08.2025 | 154,26 | 154,87 | 153,33 | 154,09 | -0,64% | 4.594.161,00 |
| 14.08.2025 | 155,60 | 156,33 | 154,65 | 155,08 | -0,40% | 2.766.794,00 |
| 13.08.2025 | 156,00 | 156,34 | 152,66 | 155,71 | 0,14% | 5.012.527,00 |
| 12.08.2025 | 154,97 | 155,93 | 154,56 | 155,49 | 0,45% | 2.963.338,00 |
| 11.08.2025 | 154,73 | 155,67 | 154,14 | 154,80 | -0,04% | 3.572.882,00 |
| 08.08.2025 | 156,60 | 156,92 | 154,72 | 154,86 | -0,58% | 3.667.307,00 |
| 07.08.2025 | 154,65 | 155,76 | 153,24 | 155,76 | 0,01% | 5.105.835,00 |
| 06.08.2025 | 156,65 | 157,73 | 155,64 | 155,75 | -0,37% | 4.112.067,00 |
| 05.08.2025 | 157,27 | 158,05 | 155,76 | 156,33 | -0,67% | 4.993.941,00 |
| 04.08.2025 | 157,13 | 158,41 | 156,74 | 157,38 | 0,36% | 3.961.895,00 |
| 01.08.2025 | 156,29 | 157,48 | 153,75 | 156,81 | -0,48% | 4.420.724,00 |
| 31.07.2025 | 158,11 | 158,23 | 156,75 | 157,57 | -0,52% | 4.795.979,00 |
| 30.07.2025 | 157,45 | 158,73 | 156,42 | 158,40 | 0,81% | 3.998.718,00 |
| 29.07.2025 | 157,73 | 158,79 | 156,33 | 157,12 | 0,67% | 4.341.826,00 |
| 28.07.2025 | 157,15 | 157,33 | 155,63 | 156,07 | -0,52% | 4.022.897,00 |
| 25.07.2025 | 155,21 | 157,33 | 154,26 | 156,88 | 1,07% | 4.728.234,00 |
| 24.07.2025 | 156,25 | 157,24 | 155,15 | 155,22 | -0,81% | 4.865.268,00 |
| 23.07.2025 | 150,00 | 156,59 | 149,11 | 156,49 | 4,91% | 8.667.093,00 |
| 22.07.2025 | 145,48 | 150,27 | 143,56 | 149,17 | -1,58% | 10.722.682,00 |
| 21.07.2025 | 151,98 | 153,39 | 151,06 | 151,56 | 0,04% | 7.115.998,00 |
| 18.07.2025 | 151,81 | 152,85 | 151,08 | 151,50 | 0,00% | 5.928.556,00 |
| 17.07.2025 | 150,56 | 151,99 | 150,19 | 151,50 | 0,89% | 4.326.459,00 |
| 16.07.2025 | 148,85 | 150,36 | 148,26 | 150,17 | 1,00% | 3.361.731,00 |
| 15.07.2025 | 149,80 | 150,75 | 148,40 | 148,68 | -0,40% | 4.530.501,00 |
| 14.07.2025 | 147,89 | 149,57 | 147,08 | 149,28 | 1,64% | 4.460.988,00 |
| 11.07.2025 | 146,18 | 147,07 | 145,50 | 146,87 | 0,32% | 3.469.157,00 |
| 10.07.2025 | 146,11 | 146,54 | 145,03 | 146,40 | 0,15% | 4.131.315,00 |
| 09.07.2025 | 145,73 | 146,50 | 144,73 | 146,18 | 0,88% | 2.666.249,00 |
| 08.07.2025 | 145,65 | 146,00 | 142,98 | 144,91 | -0,69% | 4.331.294,00 |
| 07.07.2025 | 146,27 | 146,78 | 145,13 | 145,92 | 0,12% | 4.532.474,00 |
| 03.07.2025 | 144,49 | 146,39 | 144,37 | 145,75 | 0,85% | 1.888.713,00 |
| 02.07.2025 | 143,66 | 144,72 | 142,96 | 144,52 | 0,23% | 3.253.335,00 |
| 01.07.2025 | 145,65 | 145,80 | 142,66 | 144,19 | -1,25% | 4.819.469,00 |
| 30.06.2025 | 145,48 | 146,41 | 145,00 | 146,02 | 0,94% | 5.939.521,00 |
| 27.06.2025 | 142,07 | 144,71 | 141,93 | 144,66 | 1,39% | 9.173.882,00 |
| 26.06.2025 | 141,91 | 143,40 | 141,26 | 142,67 | 0,91% | 5.407.904,00 |
| 25.06.2025 | 142,28 | 142,42 | 140,47 | 141,38 | -0,33% | 10.395.002,00 |
| 24.06.2025 | 143,50 | 144,04 | 140,51 | 141,85 | -2,72% | 8.242.122,00 |
| 23.06.2025 | 146,82 | 147,07 | 145,10 | 145,81 | -0,57% | 6.548.521,00 |
| 20.06.2025 | 146,05 | 148,15 | 143,90 | 146,64 | 0,53% | 9.220.560,00 |
| 18.06.2025 | 148,56 | 149,26 | 145,66 | 145,87 | -1,76% | 7.116.893,00 |
| 17.06.2025 | 147,43 | 149,18 | 145,81 | 148,48 | 1,38% | 7.251.793,00 |