172,302$
-1,92%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 175,61 | 175,81 | 171,86 | 172,17 | -2,00% | - |
| 14.05.2026 | 178,25 | 178,90 | 175,30 | 175,68 | -1,36% | 6.421.638,00 |
| 13.05.2026 | 177,77 | 179,44 | 175,30 | 178,11 | -0,44% | 6.144.140,00 |
| 12.05.2026 | 178,21 | 179,92 | 176,62 | 178,89 | 0,16% | 5.604.883,00 |
| 11.05.2026 | 175,16 | 179,93 | 174,60 | 178,61 | 1,43% | 6.524.088,00 |
| 08.05.2026 | 176,22 | 177,09 | 174,60 | 176,09 | -0,39% | 6.277.446,00 |
| 07.05.2026 | 176,54 | 177,39 | 173,68 | 176,78 | 0,02% | 5.658.926,00 |
| 06.05.2026 | 174,79 | 178,09 | 173,57 | 176,74 | 2,24% | 6.098.981,00 |
| 05.05.2026 | 173,92 | 174,15 | 171,20 | 172,87 | -0,02% | 4.721.241,00 |
| 04.05.2026 | 174,00 | 175,87 | 172,89 | 172,90 | -0,63% | 5.081.313,00 |
| 01.05.2026 | 176,23 | 176,99 | 173,26 | 173,99 | -1,18% | 4.494.767,00 |
| 30.04.2026 | 173,64 | 176,65 | 173,48 | 176,07 | 1,90% | 6.224.410,00 |
| 29.04.2026 | 175,56 | 176,27 | 171,78 | 172,79 | -1,65% | 5.037.907,00 |
| 28.04.2026 | 175,25 | 175,79 | 172,34 | 175,68 | 1,33% | 6.115.827,00 |
| 27.04.2026 | 172,30 | 176,99 | 172,30 | 173,38 | -0,50% | 6.511.732,00 |
| 24.04.2026 | 177,78 | 177,78 | 171,63 | 174,26 | -2,81% | 10.505.057,00 |
| 23.04.2026 | 181,36 | 182,64 | 177,50 | 179,30 | -0,89% | 6.289.444,00 |
| 22.04.2026 | 187,75 | 188,74 | 179,84 | 180,91 | -3,34% | 8.513.949,00 |
| 21.04.2026 | 194,61 | 196,62 | 186,54 | 187,17 | -4,40% | 7.489.948,00 |
| 20.04.2026 | 197,80 | 198,39 | 194,80 | 195,79 | -0,32% | 4.988.161,00 |
| 17.04.2026 | 195,58 | 199,94 | 195,20 | 196,42 | 0,29% | 4.777.162,00 |
| 16.04.2026 | 198,41 | 199,94 | 193,91 | 195,85 | -1,28% | 3.999.305,00 |
| 15.04.2026 | 202,99 | 203,00 | 197,69 | 198,39 | -2,18% | 4.424.750,00 |
| 14.04.2026 | 201,35 | 204,32 | 200,91 | 202,81 | 0,70% | 3.303.096,00 |
| 13.04.2026 | 202,10 | 202,99 | 200,13 | 201,41 | -0,07% | 3.429.173,00 |
| 10.04.2026 | 202,25 | 202,82 | 197,79 | 201,56 | -0,80% | 3.151.917,00 |
| 09.04.2026 | 203,22 | 205,36 | 202,61 | 203,19 | -0,14% | 2.789.665,00 |
| 08.04.2026 | 198,69 | 203,80 | 198,42 | 203,48 | 2,81% | 4.455.777,00 |
| 07.04.2026 | 197,41 | 198,15 | 195,51 | 197,92 | -0,25% | 3.037.484,00 |
| 06.04.2026 | 196,23 | 198,63 | 195,00 | 198,41 | 1,12% | 2.314.879,00 |
| 02.04.2026 | 195,08 | 197,44 | 193,63 | 196,21 | 0,77% | 4.113.877,00 |
| 01.04.2026 | 194,47 | 196,64 | 193,55 | 194,72 | 0,94% | 4.127.203,00 |
| 31.03.2026 | 189,50 | 193,44 | 187,58 | 192,90 | 3,07% | 5.318.463,00 |
| 30.03.2026 | 192,84 | 193,00 | 185,57 | 187,15 | -1,35% | 5.043.821,00 |
| 27.03.2026 | 192,52 | 193,11 | 189,46 | 189,71 | -1,63% | 3.864.456,00 |
| 26.03.2026 | 194,31 | 194,31 | 191,38 | 192,85 | -1,10% | 4.871.912,00 |
| 25.03.2026 | 196,00 | 196,67 | 194,05 | 195,00 | 0,52% | 4.057.284,00 |
| 24.03.2026 | 192,00 | 195,14 | 191,18 | 194,00 | -0,42% | 5.135.964,00 |
| 23.03.2026 | 197,17 | 199,75 | 194,46 | 194,82 | -1,69% | 4.927.257,00 |
| 20.03.2026 | 201,26 | 202,03 | 196,49 | 198,16 | -1,28% | 8.463.886,00 |
| 19.03.2026 | 203,26 | 203,38 | 197,02 | 200,73 | -1,87% | 5.329.580,00 |
| 18.03.2026 | 204,61 | 207,30 | 204,03 | 204,56 | 0,60% | 3.512.916,00 |
| 17.03.2026 | 205,81 | 206,67 | 200,71 | 203,33 | -1,32% | 3.990.778,00 |
| 16.03.2026 | 205,00 | 208,90 | 204,61 | 206,06 | 0,75% | 4.795.629,00 |
| 13.03.2026 | 204,36 | 206,29 | 201,90 | 204,52 | 0,73% | 4.806.761,00 |
| 12.03.2026 | 206,18 | 206,77 | 201,84 | 203,04 | -2,04% | 6.400.902,00 |
| 11.03.2026 | 205,66 | 209,39 | 204,70 | 207,26 | 0,13% | 4.418.014,00 |
| 10.03.2026 | 206,36 | 208,47 | 205,28 | 207,00 | -0,59% | 4.116.317,00 |
| 09.03.2026 | 211,76 | 213,00 | 206,81 | 208,23 | -0,73% | 8.493.657,00 |
| 06.03.2026 | 204,01 | 209,95 | 203,64 | 209,76 | 2,89% | 8.718.020,00 |
| 05.03.2026 | 208,49 | 210,15 | 200,10 | 203,86 | -2,38% | 6.910.799,00 |
| 04.03.2026 | 207,00 | 209,95 | 204,23 | 208,82 | 1,11% | 5.983.484,00 |
| 03.03.2026 | 213,01 | 214,50 | 205,57 | 206,52 | -2,66% | 9.634.517,00 |
| 02.03.2026 | 210,65 | 212,82 | 208,00 | 212,16 | 4,71% | 12.149.881,00 |
| 27.02.2026 | 198,31 | 202,62 | 197,63 | 202,62 | 2,52% | 8.943.869,00 |
| 26.02.2026 | 196,50 | 198,68 | 194,00 | 197,63 | 0,84% | 5.602.206,00 |
| 25.02.2026 | 198,46 | 198,76 | 192,62 | 195,98 | -1,25% | 6.876.725,00 |
| 24.02.2026 | 200,00 | 200,71 | 197,00 | 198,46 | -1,71% | 10.138.892,00 |
| 23.02.2026 | 203,97 | 204,90 | 201,74 | 201,92 | -1,46% | 4.549.662,00 |
| 20.02.2026 | 205,49 | 206,36 | 203,02 | 204,92 | -0,24% | 10.300.796,00 |
| 19.02.2026 | 204,17 | 206,73 | 201,54 | 205,41 | 0,29% | 6.128.379,00 |
| 18.02.2026 | 205,51 | 206,01 | 202,80 | 204,81 | 0,64% | 6.395.657,00 |
| 17.02.2026 | 200,25 | 205,64 | 198,85 | 203,50 | 1,72% | 6.057.791,00 |
| 13.02.2026 | 201,14 | 203,70 | 198,53 | 200,06 | -0,54% | 4.939.001,00 |
| 12.02.2026 | 197,00 | 201,88 | 197,00 | 201,14 | 2,36% | 6.738.648,00 |
| 11.02.2026 | 195,58 | 198,83 | 195,05 | 196,51 | 0,68% | 6.784.433,00 |
| 10.02.2026 | 195,03 | 196,41 | 193,08 | 195,19 | -0,51% | 5.501.546,00 |
| 09.02.2026 | 198,50 | 200,00 | 195,99 | 196,19 | -1,24% | 4.615.240,00 |
| 06.02.2026 | 196,96 | 200,85 | 196,96 | 198,66 | 1,37% | 4.350.944,00 |
| 05.02.2026 | 196,23 | 199,68 | 194,53 | 195,97 | -0,39% | 5.538.308,00 |
| 04.02.2026 | 205,50 | 206,48 | 194,33 | 196,74 | -3,32% | 11.411.466,00 |
| 03.02.2026 | 201,79 | 204,87 | 200,65 | 203,50 | 1,20% | 8.457.340,00 |
| 02.02.2026 | 199,99 | 201,66 | 197,00 | 201,09 | 0,08% | 6.239.853,00 |
| 30.01.2026 | 198,37 | 201,43 | 197,60 | 200,93 | 0,53% | 7.228.370,00 |
| 29.01.2026 | 200,93 | 203,24 | 198,01 | 199,88 | 0,21% | 8.870.790,00 |
| 28.01.2026 | 201,28 | 205,36 | 198,55 | 199,46 | -0,90% | 6.826.457,00 |
| 27.01.2026 | 199,51 | 202,20 | 195,44 | 201,28 | 3,68% | 10.134.475,00 |
| 26.01.2026 | 195,25 | 195,89 | 193,50 | 194,13 | -0,92% | 6.680.635,00 |
| 23.01.2026 | 196,85 | 197,58 | 195,00 | 195,93 | -0,21% | 5.113.118,00 |
| 22.01.2026 | 198,99 | 198,99 | 195,81 | 196,34 | -0,59% | 4.074.956,00 |
| 21.01.2026 | 197,60 | 198,30 | 195,58 | 197,50 | 0,58% | 5.463.376,00 |
| 20.01.2026 | 201,00 | 203,03 | 196,10 | 196,36 | -2,92% | 6.047.954,00 |
| 19.01.2026 | 204,76 | 204,81 | 201,88 | 202,26 | 0,17% | - |
| 16.01.2026 | 200,09 | 202,17 | 199,58 | 201,92 | 1,05% | 4.825.922,00 |
| 15.01.2026 | 198,95 | 200,31 | 196,66 | 199,83 | 0,50% | 3.657.419,00 |
| 14.01.2026 | 194,84 | 198,87 | 193,38 | 198,84 | 2,45% | 5.230.440,00 |
| 13.01.2026 | 195,79 | 197,55 | 193,00 | 194,08 | 0,12% | 5.842.423,00 |
| 12.01.2026 | 189,71 | 194,03 | 189,41 | 193,85 | 2,84% | 5.311.847,00 |
| 09.01.2026 | 186,03 | 189,09 | 184,37 | 188,50 | 0,71% | 7.588.432,00 |
| 08.01.2026 | 190,87 | 196,70 | 184,90 | 187,17 | 0,78% | 9.752.311,00 |
| 07.01.2026 | 191,92 | 193,79 | 185,61 | 185,73 | -2,45% | 7.267.173,00 |
| 06.01.2026 | 188,70 | 190,71 | 187,71 | 190,40 | 1,14% | 3.910.376,00 |
| 05.01.2026 | 187,30 | 190,50 | 186,43 | 188,26 | 0,54% | 6.008.917,00 |
| 02.01.2026 | 183,64 | 187,27 | 182,17 | 187,25 | 2,10% | 3.313.745,00 |
| 31.12.2025 | 184,10 | 184,40 | 182,64 | 183,40 | -0,33% | 2.644.838,00 |
| 30.12.2025 | 184,76 | 185,00 | 183,70 | 184,01 | -0,22% | 1.792.345,00 |
| 29.12.2025 | 185,38 | 185,60 | 184,18 | 184,42 | -0,41% | 2.007.707,00 |
| 26.12.2025 | 186,26 | 186,28 | 184,51 | 185,17 | -0,65% | 1.339.273,00 |
| 24.12.2025 | 185,69 | 187,10 | 185,50 | 186,38 | 0,33% | 1.421.732,00 |
| 23.12.2025 | 185,75 | 188,00 | 185,26 | 185,76 | 0,04% | 3.348.006,00 |