132,020$
-0,33%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 131,01 | 133,14 | 130,58 | 132,46 | 0,56% | 5.521.080,00 |
| 28.03.2025 | 132,97 | 133,64 | 131,64 | 131,72 | -1,28% | 3.935.448,00 |
| 27.03.2025 | 134,82 | 134,96 | 133,16 | 133,43 | -0,67% | 3.914.327,00 |
| 26.03.2025 | 135,97 | 136,17 | 134,05 | 134,33 | -0,98% | 4.465.244,00 |
| 25.03.2025 | 134,78 | 135,94 | 133,98 | 135,66 | 0,72% | 3.990.614,00 |
| 24.03.2025 | 132,66 | 134,89 | 131,94 | 134,69 | 1,75% | 5.525.337,00 |
| 21.03.2025 | 133,83 | 134,50 | 131,70 | 132,37 | -1,56% | 9.545.861,00 |
| 20.03.2025 | 134,12 | 135,32 | 133,88 | 134,47 | -0,63% | 4.311.706,00 |
| 19.03.2025 | 134,01 | 135,74 | 133,51 | 135,32 | 1,98% | 7.080.717,00 |
| 18.03.2025 | 132,07 | 133,27 | 131,71 | 132,69 | 0,48% | 4.128.358,00 |
| 17.03.2025 | 130,00 | 132,71 | 130,00 | 132,05 | 1,58% | 4.934.891,00 |
| 14.03.2025 | 128,94 | 130,69 | 128,00 | 129,99 | 0,61% | 5.380.720,00 |
| 13.03.2025 | 128,31 | 129,64 | 128,00 | 129,20 | 0,97% | 3.434.129,00 |
| 12.03.2025 | 128,35 | 128,55 | 126,81 | 127,96 | -0,12% | 4.702.043,00 |
| 11.03.2025 | 128,69 | 129,05 | 127,10 | 128,11 | -0,32% | 4.405.170,00 |
| 10.03.2025 | 127,00 | 129,84 | 126,41 | 128,52 | 0,09% | 4.916.819,00 |
| 07.03.2025 | 127,00 | 128,90 | 126,26 | 128,40 | 0,09% | 6.418.493,00 |
| 06.03.2025 | 128,62 | 128,86 | 125,96 | 128,28 | -1,05% | 6.258.256,00 |
| 05.03.2025 | 129,59 | 130,54 | 128,23 | 129,64 | 0,73% | 5.774.924,00 |
| 04.03.2025 | 133,47 | 134,73 | 128,49 | 128,70 | -3,83% | 7.911.240,00 |
| 03.03.2025 | 134,34 | 135,36 | 132,92 | 133,83 | 0,63% | 6.215.800,00 |
| 28.02.2025 | 131,29 | 133,09 | 130,62 | 132,99 | 1,89% | 7.460.961,00 |
| 27.02.2025 | 128,42 | 130,99 | 127,83 | 130,52 | 2,52% | 5.758.937,00 |
| 26.02.2025 | 127,52 | 128,33 | 126,84 | 127,31 | -0,02% | 3.904.462,00 |
| 25.02.2025 | 125,91 | 127,93 | 125,66 | 127,34 | 1,52% | 6.008.104,00 |
| 24.02.2025 | 125,00 | 126,23 | 124,63 | 125,43 | 1,74% | 4.460.973,00 |
| 21.02.2025 | 124,56 | 125,48 | 122,68 | 123,29 | -1,45% | 4.846.056,00 |
| 20.02.2025 | 124,76 | 125,31 | 123,19 | 125,11 | -0,24% | 3.131.993,00 |
| 19.02.2025 | 124,41 | 126,61 | 124,10 | 125,41 | 1,33% | 5.124.631,00 |
| 18.02.2025 | 124,24 | 125,33 | 123,41 | 123,76 | 1,10% | 5.386.280,00 |
| 14.02.2025 | 125,45 | 125,45 | 121,38 | 122,41 | -2,73% | 7.715.889,00 |
| 13.02.2025 | 127,54 | 127,64 | 125,27 | 125,84 | -0,74% | 6.580.412,00 |
| 12.02.2025 | 127,81 | 128,61 | 126,44 | 126,78 | -1,80% | 5.155.318,00 |
| 11.02.2025 | 129,10 | 129,42 | 127,80 | 129,11 | 0,67% | 3.320.669,00 |
| 10.02.2025 | 128,07 | 128,50 | 126,90 | 128,25 | 0,23% | 5.345.158,00 |
| 07.02.2025 | 128,80 | 129,00 | 127,33 | 127,95 | -0,64% | 3.827.457,00 |
| 06.02.2025 | 129,06 | 129,75 | 127,53 | 128,78 | -0,29% | 3.363.639,00 |
| 05.02.2025 | 129,66 | 129,89 | 128,29 | 129,16 | 0,62% | 4.881.490,00 |
| 04.02.2025 | 129,54 | 130,46 | 128,02 | 128,37 | -1,19% | 4.036.842,00 |
| 03.02.2025 | 128,50 | 130,55 | 127,55 | 129,92 | 0,75% | 6.067.319,00 |
| 31.01.2025 | 129,14 | 129,93 | 127,51 | 128,95 | -0,02% | 5.570.633,00 |
| 30.01.2025 | 125,66 | 129,22 | 125,55 | 128,98 | 3,08% | 4.343.560,00 |
| 29.01.2025 | 127,40 | 129,76 | 125,01 | 125,13 | -2,51% | 5.179.013,00 |
| 28.01.2025 | 131,18 | 132,43 | 126,13 | 128,35 | 2,64% | 8.451.630,00 |
| 27.01.2025 | 126,80 | 127,99 | 124,38 | 125,05 | -0,21% | 6.207.816,00 |
| 24.01.2025 | 125,52 | 126,28 | 125,08 | 125,31 | -0,78% | 3.483.366,00 |
| 23.01.2025 | 125,76 | 127,00 | 124,70 | 126,29 | 1,54% | 5.501.596,00 |
| 22.01.2025 | 125,68 | 125,88 | 123,65 | 124,38 | -1,09% | 5.103.799,00 |
| 21.01.2025 | 122,73 | 125,81 | 122,50 | 125,75 | 3,83% | 6.071.066,00 |
| 17.01.2025 | 120,60 | 121,35 | 119,86 | 121,11 | 0,54% | 4.368.575,00 |
| 16.01.2025 | 119,35 | 120,51 | 119,10 | 120,46 | 1,15% | 3.897.153,00 |
| 15.01.2025 | 120,15 | 120,37 | 118,17 | 119,09 | -0,32% | 4.279.973,00 |
| 14.01.2025 | 118,76 | 119,52 | 118,18 | 119,47 | 1,47% | 3.804.908,00 |
| 13.01.2025 | 114,58 | 117,93 | 114,58 | 117,74 | 2,28% | 5.414.874,00 |
| 10.01.2025 | 115,92 | 116,53 | 114,81 | 115,11 | -0,70% | 4.287.362,00 |
| 08.01.2025 | 114,93 | 116,20 | 114,41 | 115,92 | 0,98% | 4.294.465,00 |
| 07.01.2025 | 114,10 | 115,28 | 113,93 | 114,80 | 0,61% | 3.588.513,00 |
| 06.01.2025 | 116,28 | 116,28 | 113,73 | 114,10 | -1,53% | 3.832.296,00 |
| 03.01.2025 | 116,30 | 116,67 | 115,83 | 115,87 | -0,12% | 2.902.721,00 |
| 02.01.2025 | 116,97 | 117,45 | 115,54 | 116,01 | 0,25% | 3.207.521,00 |
| 31.12.2024 | 115,57 | 116,10 | 114,91 | 115,72 | 0,43% | 2.445.270,00 |
| 30.12.2024 | 115,44 | 115,92 | 114,53 | 115,22 | -1,28% | 2.822.191,00 |
| 27.12.2024 | 116,27 | 117,53 | 115,84 | 116,71 | -0,28% | 3.847.470,00 |
| 26.12.2024 | 116,83 | 117,62 | 116,39 | 117,04 | 0,18% | 2.147.102,00 |
| 24.12.2024 | 115,95 | 116,96 | 115,88 | 116,83 | 0,17% | 1.663.027,00 |
| 23.12.2024 | 116,19 | 116,89 | 115,79 | 116,63 | 0,13% | 3.589.080,00 |
| 20.12.2024 | 114,94 | 116,78 | 114,60 | 116,48 | 0,88% | 13.389.425,00 |
| 19.12.2024 | 115,70 | 117,25 | 115,25 | 115,46 | 0,88% | 5.446.927,00 |
| 18.12.2024 | 116,86 | 117,45 | 114,37 | 114,45 | -2,53% | 4.113.615,00 |
| 17.12.2024 | 117,69 | 118,13 | 117,00 | 117,42 | -0,58% | 3.012.393,00 |
| 16.12.2024 | 117,43 | 118,35 | 116,80 | 118,11 | 0,31% | 3.986.443,00 |
| 13.12.2024 | 116,26 | 117,93 | 115,97 | 117,75 | 1,46% | 5.061.628,00 |
| 12.12.2024 | 116,94 | 117,25 | 115,62 | 116,05 | -0,76% | 3.848.629,00 |
| 11.12.2024 | 117,84 | 117,98 | 116,30 | 116,94 | -0,57% | 4.298.311,00 |
| 10.12.2024 | 116,60 | 118,22 | 116,00 | 117,61 | 0,88% | 3.725.524,00 |
| 09.12.2024 | 117,35 | 117,85 | 114,22 | 116,58 | -1,20% | 7.255.401,00 |
| 06.12.2024 | 118,02 | 118,35 | 117,40 | 117,99 | -0,45% | 4.792.353,00 |
| 05.12.2024 | 118,80 | 119,01 | 117,69 | 118,52 | -0,60% | 3.328.836,00 |
| 04.12.2024 | 117,76 | 119,37 | 117,50 | 119,23 | 0,96% | 3.774.623,00 |
| 03.12.2024 | 119,02 | 119,45 | 117,89 | 118,10 | -0,49% | 3.620.258,00 |
| 02.12.2024 | 121,83 | 121,99 | 118,54 | 118,68 | -2,59% | 4.468.706,00 |
| 29.11.2024 | 120,78 | 121,87 | 120,66 | 121,83 | 1,24% | 2.728.552,00 |
| 27.11.2024 | 121,04 | 121,75 | 120,33 | 120,34 | -0,22% | 3.604.221,00 |
| 26.11.2024 | 118,87 | 121,04 | 118,59 | 120,61 | 1,65% | 3.176.003,00 |
| 25.11.2024 | 120,36 | 121,00 | 118,02 | 118,65 | -1,76% | 8.322.352,00 |
| 22.11.2024 | 120,72 | 121,88 | 120,50 | 120,77 | 0,20% | 3.585.477,00 |
| 21.11.2024 | 119,60 | 120,88 | 118,86 | 120,53 | 1,16% | 4.848.286,00 |
| 20.11.2024 | 118,85 | 119,28 | 117,67 | 119,15 | 0,16% | 3.990.801,00 |
| 19.11.2024 | 121,24 | 121,35 | 118,50 | 118,96 | -0,36% | 4.654.074,00 |
| 18.11.2024 | 118,37 | 119,72 | 118,37 | 119,39 | 0,73% | 4.462.475,00 |
| 15.11.2024 | 118,15 | 118,85 | 117,13 | 118,53 | -0,33% | 6.970.495,00 |
| 14.11.2024 | 123,20 | 123,50 | 117,56 | 118,92 | -3,90% | 6.113.203,00 |
| 13.11.2024 | 123,38 | 123,95 | 122,96 | 123,75 | 0,31% | 2.802.784,00 |
| 12.11.2024 | 124,89 | 125,28 | 122,30 | 123,37 | -0,96% | 3.896.236,00 |
| 11.11.2024 | 124,08 | 125,54 | 124,02 | 124,56 | 0,82% | 4.012.288,00 |
| 08.11.2024 | 120,95 | 124,22 | 120,90 | 123,55 | 2,89% | 6.382.044,00 |
| 07.11.2024 | 122,00 | 122,25 | 119,96 | 120,08 | -1,24% | 4.415.193,00 |
| 06.11.2024 | 122,55 | 122,86 | 120,26 | 121,59 | 2,19% | 9.631.913,00 |
| 05.11.2024 | 118,49 | 119,10 | 117,70 | 118,98 | 0,83% | 8.093.630,00 |
| 04.11.2024 | 119,07 | 119,63 | 117,83 | 118,00 | -0,63% | 6.856.069,00 |