122,310€
0,48%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 122,49 | 122,96 | 121,55 | 122,50 | 0,64% | - |
| 31.03.2025 | 120,92 | 122,24 | 120,92 | 121,72 | -0,49% | 282,00 |
| 28.03.2025 | 123,20 | 124,10 | 122,32 | 122,32 | -1,62% | 175,00 |
| 27.03.2025 | 124,62 | 124,82 | 124,10 | 124,34 | -0,30% | 362,00 |
| 26.03.2025 | 124,96 | 126,14 | 124,72 | 124,72 | -0,03% | 316,00 |
| 25.03.2025 | 125,06 | 125,06 | 124,24 | 124,76 | 0,61% | 188,00 |
| 24.03.2025 | 123,38 | 124,00 | 122,32 | 124,00 | 1,56% | 57,00 |
| 21.03.2025 | 124,10 | 124,10 | 122,10 | 122,10 | -1,29% | 177,00 |
| 20.03.2025 | 124,96 | 125,26 | 123,70 | 123,70 | -0,16% | 843,00 |
| 19.03.2025 | 122,46 | 123,90 | 122,42 | 123,90 | 2,06% | 431,00 |
| 18.03.2025 | 120,64 | 121,40 | 120,62 | 121,40 | 0,63% | 448,00 |
| 17.03.2025 | 119,54 | 121,30 | 119,32 | 120,64 | 0,87% | 707,00 |
| 14.03.2025 | 118,56 | 120,04 | 117,64 | 119,60 | 0,34% | 1.031,00 |
| 13.03.2025 | 116,62 | 119,20 | 116,62 | 119,20 | 1,81% | 445,00 |
| 12.03.2025 | 117,36 | 117,36 | 116,68 | 117,08 | -0,36% | 1.228,00 |
| 11.03.2025 | 117,62 | 117,94 | 116,44 | 117,50 | -1,16% | 575,00 |
| 10.03.2025 | 118,68 | 119,06 | 116,96 | 118,88 | 1,19% | 1.497,00 |
| 07.03.2025 | 118,66 | 118,92 | 117,16 | 117,48 | 0,05% | 446,00 |
| 06.03.2025 | 119,98 | 120,14 | 117,10 | 117,42 | -1,86% | 1.655,00 |
| 05.03.2025 | 121,88 | 123,84 | 119,40 | 119,64 | -2,67% | 4.038,00 |
| 04.03.2025 | 127,76 | 128,92 | 122,92 | 122,92 | -3,41% | 1.635,00 |
| 03.03.2025 | 133,88 | 133,88 | 127,00 | 127,26 | 0,89% | 8.308,00 |
| 28.02.2025 | 125,14 | 127,00 | 125,14 | 126,14 | 0,46% | 441,00 |
| 27.02.2025 | 121,66 | 125,56 | 121,66 | 125,56 | 3,19% | 1.586,00 |
| 26.02.2025 | 121,06 | 122,08 | 119,40 | 121,68 | 0,38% | 837,00 |
| 25.02.2025 | 120,50 | 121,22 | 118,82 | 121,22 | 0,76% | 321,00 |
| 24.02.2025 | 116,48 | 120,50 | 116,48 | 120,30 | 0,91% | 3.514,00 |
| 21.02.2025 | 118,96 | 119,38 | 118,20 | 119,22 | 0,68% | 1.149,00 |
| 20.02.2025 | 119,08 | 120,92 | 118,34 | 118,42 | -2,37% | 953,00 |
| 19.02.2025 | 117,58 | 121,34 | 117,58 | 121,30 | 2,12% | 654,00 |
| 18.02.2025 | 118,04 | 119,94 | 118,00 | 118,78 | -0,29% | 818,00 |
| 17.02.2025 | 117,70 | 120,00 | 117,70 | 119,12 | 2,00% | 933,00 |
| 14.02.2025 | 120,24 | 120,24 | 116,54 | 116,78 | -3,38% | 1.692,00 |
| 13.02.2025 | 122,00 | 122,44 | 120,74 | 120,86 | -1,66% | 1.479,00 |
| 12.02.2025 | 125,04 | 125,04 | 122,90 | 122,90 | -1,05% | 130,00 |
| 11.02.2025 | 124,80 | 125,58 | 123,76 | 124,20 | 0,44% | 604,00 |
| 10.02.2025 | 124,02 | 126,00 | 123,36 | 123,66 | -0,13% | 507,00 |
| 07.02.2025 | 124,64 | 124,98 | 123,36 | 123,82 | -0,16% | 476,00 |
| 06.02.2025 | 125,40 | 125,50 | 123,78 | 124,02 | 0,45% | 585,00 |
| 05.02.2025 | 122,98 | 124,24 | 122,44 | 123,46 | -0,36% | 569,00 |
| 04.02.2025 | 126,68 | 126,86 | 123,46 | 123,90 | -1,48% | 779,00 |
| 03.02.2025 | 124,48 | 126,08 | 124,00 | 125,76 | 1,01% | 777,00 |
| 31.01.2025 | 124,56 | 124,76 | 123,72 | 124,50 | 1,68% | 938,00 |
| 30.01.2025 | 120,90 | 122,44 | 120,46 | 122,44 | -0,33% | 316,00 |
| 29.01.2025 | 124,60 | 124,60 | 122,70 | 122,84 | -0,03% | 581,00 |
| 28.01.2025 | 120,48 | 126,46 | 118,16 | 122,88 | 3,14% | 1.474,00 |
| 27.01.2025 | 119,46 | 121,30 | 118,80 | 119,14 | -0,43% | 2.077,00 |
| 24.01.2025 | 120,72 | 121,04 | 119,64 | 119,66 | -1,38% | 2.228,00 |
| 23.01.2025 | 120,30 | 121,34 | 119,96 | 121,34 | 1,54% | 445,00 |
| 22.01.2025 | 120,94 | 120,98 | 119,50 | 119,50 | -0,67% | 433,00 |
| 21.01.2025 | 118,54 | 120,30 | 118,38 | 120,30 | 1,55% | 415,00 |
| 20.01.2025 | 117,98 | 119,36 | 117,98 | 118,46 | 0,89% | 439,00 |
| 17.01.2025 | 117,36 | 117,82 | 116,84 | 117,42 | 1,05% | 141,00 |
| 16.01.2025 | 116,46 | 116,76 | 115,42 | 116,20 | 0,82% | 398,00 |
| 15.01.2025 | 116,00 | 116,66 | 115,26 | 115,26 | -0,19% | 1.042,00 |
| 14.01.2025 | 115,14 | 115,90 | 115,14 | 115,48 | 0,47% | 731,00 |
| 13.01.2025 | 112,90 | 115,06 | 112,90 | 114,94 | 2,15% | 786,00 |
| 10.01.2025 | 112,60 | 113,36 | 112,52 | 112,52 | -0,86% | 330,00 |
| 09.01.2025 | 112,18 | 114,58 | 112,18 | 113,50 | 1,50% | 754,00 |
| 08.01.2025 | 111,62 | 111,84 | 111,18 | 111,82 | 1,25% | 307,00 |
| 07.01.2025 | 109,72 | 110,72 | 109,30 | 110,44 | -0,13% | 299,00 |
| 06.01.2025 | 112,14 | 112,50 | 110,58 | 110,58 | -2,05% | 302,00 |
| 03.01.2025 | 112,86 | 113,26 | 112,32 | 112,90 | -0,81% | 1.689,00 |
| 02.01.2025 | 112,28 | 113,94 | 111,96 | 113,82 | 2,06% | 1.763,00 |
| 30.12.2024 | 110,62 | 111,52 | 110,62 | 111,52 | -0,55% | 1,00 |
| 27.12.2024 | 111,34 | 112,74 | 111,34 | 112,14 | 0,57% | 214,00 |
| 23.12.2024 | 111,92 | 112,00 | 111,16 | 111,50 | 0,04% | 342,00 |
| 20.12.2024 | 110,92 | 111,46 | 110,00 | 111,46 | -0,41% | 592,00 |
| 19.12.2024 | 109,98 | 112,20 | 109,98 | 111,92 | 0,16% | 909,00 |
| 18.12.2024 | 111,94 | 112,04 | 111,32 | 111,74 | -0,29% | 1.389,00 |
| 17.12.2024 | 112,32 | 112,32 | 111,72 | 112,06 | -0,27% | 274,00 |
| 16.12.2024 | 112,88 | 112,88 | 111,88 | 112,36 | 0,43% | 509,00 |
| 13.12.2024 | 110,94 | 111,88 | 110,72 | 111,88 | 1,05% | 715,00 |
| 12.12.2024 | 110,88 | 111,48 | 110,58 | 110,72 | -1,00% | 490,00 |
| 11.12.2024 | 111,94 | 112,00 | 111,36 | 111,84 | -0,09% | 1.614,00 |
| 10.12.2024 | 110,22 | 111,94 | 110,22 | 111,94 | 2,81% | 911,00 |
| 09.12.2024 | 111,12 | 111,98 | 108,36 | 108,88 | -2,56% | 616,00 |
| 06.12.2024 | 111,58 | 112,44 | 111,24 | 111,74 | 0,11% | 692,00 |
| 05.12.2024 | 112,58 | 113,50 | 111,62 | 111,62 | -1,15% | 733,00 |
| 04.12.2024 | 113,00 | 113,06 | 112,24 | 112,92 | 0,07% | 264,00 |
| 03.12.2024 | 113,02 | 113,16 | 112,50 | 112,84 | -1,07% | 526,00 |
| 02.12.2024 | 116,14 | 116,14 | 114,00 | 114,06 | -0,73% | 316,00 |
| 29.11.2024 | 114,12 | 114,90 | 114,12 | 114,90 | 0,56% | 132,00 |
| 28.11.2024 | 113,46 | 115,18 | 113,46 | 114,26 | -0,63% | 12,00 |
| 27.11.2024 | 114,50 | 115,16 | 114,50 | 114,98 | 0,03% | 200,00 |
| 26.11.2024 | 113,04 | 115,04 | 112,20 | 114,94 | 1,34% | 316,00 |
| 25.11.2024 | 116,26 | 116,30 | 112,80 | 113,42 | -2,61% | 758,00 |
| 22.11.2024 | 115,24 | 116,90 | 115,06 | 116,46 | 1,11% | 861,00 |
| 21.11.2024 | 113,06 | 115,18 | 112,88 | 115,18 | 2,31% | 305,00 |
| 20.11.2024 | 112,96 | 113,18 | 111,92 | 112,58 | -0,85% | 166,00 |
| 19.11.2024 | 113,16 | 114,78 | 113,16 | 113,54 | 0,48% | 1.351,00 |
| 18.11.2024 | 113,54 | 113,54 | 112,32 | 113,00 | 0,95% | 747,00 |
| 15.11.2024 | 111,92 | 112,20 | 111,62 | 111,94 | -0,83% | 1.137,00 |
| 14.11.2024 | 117,98 | 117,98 | 112,88 | 112,88 | -3,52% | 843,00 |
| 13.11.2024 | 115,32 | 117,12 | 115,32 | 117,00 | 1,04% | 118,00 |
| 12.11.2024 | 117,94 | 117,94 | 115,80 | 115,80 | -1,58% | 510,00 |
| 11.11.2024 | 115,68 | 117,66 | 115,68 | 117,66 | 2,03% | 145,00 |
| 08.11.2024 | 111,10 | 115,32 | 111,10 | 115,32 | 3,11% | 179,00 |
| 07.11.2024 | 113,58 | 113,88 | 111,84 | 111,84 | -1,11% | 956,00 |
| 06.11.2024 | 112,04 | 114,80 | 111,46 | 113,10 | 4,34% | 3.315,00 |