121,200€
1,44%
Echtzeit-Aktienkurs RTX Corp
Bid:
Ask:
Aktienkurse zur RTX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 122,12 | 122,12 | 120,32 | 121,02 | 1,29% | 536,00 |
| 15.05.2025 | 117,42 | 119,48 | 116,70 | 119,48 | 2,54% | 624,00 |
| 14.05.2025 | 116,86 | 116,86 | 115,74 | 116,52 | -0,77% | 417,00 |
| 13.05.2025 | 117,34 | 117,42 | 117,34 | 117,42 | 0,36% | 30,00 |
| 12.05.2025 | 115,96 | 117,24 | 115,18 | 117,00 | 3,41% | 1.426,00 |
| 09.05.2025 | 114,96 | 114,96 | 111,82 | 113,14 | -1,50% | 418,00 |
| 08.05.2025 | 113,96 | 115,02 | 113,00 | 114,86 | 1,65% | 247,00 |
| 07.05.2025 | 114,22 | 114,22 | 112,42 | 113,00 | 0,02% | 339,00 |
| 06.05.2025 | 113,36 | 113,42 | 112,14 | 112,98 | -0,77% | 307,00 |
| 05.05.2025 | 114,50 | 115,00 | 113,86 | 113,86 | 0,62% | 172,00 |
| 02.05.2025 | 114,04 | 115,20 | 113,04 | 113,16 | 2,22% | 405,00 |
| 30.04.2025 | 109,90 | 111,06 | 108,86 | 110,70 | 0,97% | 184,00 |
| 29.04.2025 | 108,72 | 110,08 | 108,66 | 109,64 | 0,13% | 572,00 |
| 28.04.2025 | 110,96 | 111,20 | 109,50 | 109,50 | 0,55% | 782,00 |
| 25.04.2025 | 107,10 | 109,18 | 107,10 | 108,90 | 2,47% | 284,00 |
| 24.04.2025 | 105,98 | 106,52 | 105,12 | 106,28 | -0,23% | 536,00 |
| 23.04.2025 | 101,68 | 107,18 | 101,64 | 106,52 | 6,05% | 1.739,00 |
| 22.04.2025 | 110,00 | 113,52 | 99,86 | 100,44 | -11,66% | 786,00 |
| 17.04.2025 | 114,80 | 114,82 | 112,92 | 113,70 | -0,72% | 142,00 |
| 16.04.2025 | 113,42 | 114,52 | 112,76 | 114,52 | 0,03% | 90,00 |
| 15.04.2025 | 114,92 | 114,92 | 113,48 | 114,48 | 0,74% | 190,00 |
| 14.04.2025 | 112,10 | 114,02 | 112,10 | 113,64 | 1,86% | 185,00 |
| 11.04.2025 | 113,78 | 113,78 | 110,56 | 111,56 | -1,57% | 1.039,00 |
| 10.04.2025 | 117,22 | 117,22 | 113,34 | 113,34 | 3,72% | 560,00 |
| 09.04.2025 | 110,00 | 110,26 | 107,92 | 109,28 | -2,55% | 915,00 |
| 08.04.2025 | 109,18 | 113,88 | 109,12 | 112,14 | 6,13% | 1.240,00 |
| 07.04.2025 | 100,54 | 106,98 | 95,49 | 105,66 | -4,43% | 2.262,00 |
| 04.04.2025 | 116,34 | 117,74 | 110,56 | 110,56 | -7,47% | 3.330,00 |
| 03.04.2025 | 118,70 | 120,48 | 114,64 | 119,48 | -2,89% | 1.525,00 |
| 02.04.2025 | 123,30 | 123,46 | 122,02 | 123,04 | 0,49% | 355,00 |
| 01.04.2025 | 122,50 | 122,84 | 121,68 | 122,44 | 0,59% | 132,00 |
| 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 |