135,100€
-0,60%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 135,37 | 135,69 | 133,99 | 135,06 | -0,63% | - |
| 02.09.2025 | 135,96 | 137,08 | 134,70 | 135,92 | 0,91% | 499,00 |
| 01.09.2025 | 135,26 | 137,84 | 134,70 | 134,70 | -0,94% | 243,00 |
| 29.08.2025 | 137,78 | 138,00 | 135,78 | 135,98 | -1,22% | 274,00 |
| 28.08.2025 | 138,34 | 138,34 | 136,94 | 137,66 | -0,19% | 353,00 |
| 27.08.2025 | 137,46 | 138,14 | 137,24 | 137,92 | 1,82% | 546,00 |
| 26.08.2025 | 134,78 | 136,42 | 134,00 | 135,46 | 1,03% | 982,00 |
| 25.08.2025 | 133,64 | 134,32 | 133,18 | 134,08 | 0,37% | 230,00 |
| 22.08.2025 | 135,52 | 135,62 | 133,42 | 133,58 | -1,43% | 236,00 |
| 21.08.2025 | 134,82 | 135,52 | 134,56 | 135,52 | 2,06% | 1.062,00 |
| 20.08.2025 | 131,30 | 132,78 | 131,30 | 132,78 | 0,09% | 248,00 |
| 19.08.2025 | 133,00 | 133,26 | 131,82 | 132,66 | -0,20% | 922,00 |
| 18.08.2025 | 130,54 | 133,82 | 130,54 | 132,92 | 0,77% | 735,00 |
| 15.08.2025 | 132,98 | 132,98 | 131,50 | 131,90 | -1,07% | 250,00 |
| 14.08.2025 | 132,08 | 134,00 | 132,08 | 133,32 | 2,02% | 243,00 |
| 13.08.2025 | 133,52 | 133,52 | 130,60 | 130,68 | -2,17% | 337,00 |
| 12.08.2025 | 133,10 | 133,64 | 132,76 | 133,58 | 0,12% | 276,00 |
| 11.08.2025 | 132,40 | 134,20 | 132,40 | 133,42 | -0,45% | 550,00 |
| 08.08.2025 | 134,16 | 134,84 | 133,66 | 134,02 | 1,27% | 762,00 |
| 07.08.2025 | 135,46 | 135,46 | 131,94 | 132,34 | -2,16% | 1.451,00 |
| 06.08.2025 | 134,56 | 135,44 | 134,20 | 135,26 | 0,34% | 429,00 |
| 05.08.2025 | 137,16 | 137,16 | 134,80 | 134,80 | -1,16% | 334,00 |
| 04.08.2025 | 136,46 | 136,90 | 135,80 | 136,38 | 1,16% | 676,00 |
| 01.08.2025 | 137,14 | 137,66 | 133,04 | 134,82 | -1,96% | 4.991,00 |
| 31.07.2025 | 137,50 | 138,36 | 137,42 | 137,52 | 0,00% | 854,00 |
| 30.07.2025 | 136,22 | 137,52 | 135,84 | 137,52 | 0,88% | 830,00 |
| 29.07.2025 | 135,68 | 137,30 | 135,32 | 136,32 | 1,29% | 1.731,00 |
| 28.07.2025 | 134,74 | 136,16 | 133,92 | 134,58 | 1,37% | 1.681,00 |
| 25.07.2025 | 132,24 | 132,98 | 132,00 | 132,76 | 0,39% | 461,00 |
| 24.07.2025 | 133,06 | 133,40 | 132,24 | 132,24 | 1,90% | 293,00 |
| 23.07.2025 | 127,42 | 129,78 | 126,72 | 129,78 | 2,87% | 319,00 |
| 22.07.2025 | 129,96 | 130,30 | 124,00 | 126,16 | -3,58% | 1.335,00 |
| 21.07.2025 | 131,32 | 131,90 | 130,40 | 130,84 | 0,21% | 1.388,00 |
| 18.07.2025 | 130,86 | 131,08 | 130,22 | 130,56 | 0,06% | 1.209,00 |
| 17.07.2025 | 129,80 | 130,74 | 129,50 | 130,48 | 2,79% | 958,00 |
| 16.07.2025 | 128,06 | 128,88 | 126,94 | 126,94 | -0,94% | 1.230,00 |
| 15.07.2025 | 128,02 | 129,14 | 128,02 | 128,14 | 0,30% | 3.546,00 |
| 14.07.2025 | 126,04 | 127,88 | 125,84 | 127,76 | 2,01% | 2.016,00 |
| 11.07.2025 | 125,02 | 125,50 | 125,00 | 125,24 | 0,29% | 825,00 |
| 10.07.2025 | 125,06 | 126,28 | 124,36 | 124,88 | 0,11% | 635,00 |
| 09.07.2025 | 124,00 | 124,74 | 124,00 | 124,74 | 1,30% | 1.107,00 |
| 08.07.2025 | 124,16 | 124,42 | 123,14 | 123,14 | -1,22% | 232,00 |
| 07.07.2025 | 124,60 | 124,92 | 123,80 | 124,66 | -0,03% | 435,00 |
| 04.07.2025 | 124,44 | 125,48 | 122,70 | 124,70 | 0,35% | 390,00 |
| 03.07.2025 | 122,82 | 124,42 | 122,82 | 124,26 | 1,89% | 315,00 |
| 02.07.2025 | 123,00 | 123,22 | 121,90 | 121,96 | 0,16% | 244,00 |
| 01.07.2025 | 123,96 | 124,00 | 121,46 | 121,76 | -2,04% | 358,00 |
| 30.06.2025 | 123,70 | 124,88 | 123,42 | 124,30 | 1,16% | 517,00 |
| 27.06.2025 | 122,24 | 122,88 | 121,50 | 122,88 | 0,64% | 1.620,00 |
| 26.06.2025 | 121,38 | 122,56 | 120,42 | 122,10 | 0,56% | 290,00 |
| 25.06.2025 | 121,94 | 123,78 | 121,42 | 121,42 | -0,07% | 409,00 |
| 24.06.2025 | 124,78 | 124,78 | 121,22 | 121,50 | -4,03% | 1.596,00 |
| 23.06.2025 | 129,54 | 130,50 | 126,60 | 126,60 | -1,39% | 2.847,00 |
| 20.06.2025 | 127,80 | 128,38 | 126,60 | 128,38 | -0,40% | 638,00 |
| 19.06.2025 | 127,06 | 130,48 | 127,06 | 128,90 | 0,64% | 881,00 |
| 18.06.2025 | 129,52 | 129,80 | 127,86 | 128,08 | 0,17% | 569,00 |
| 17.06.2025 | 128,26 | 128,40 | 126,50 | 127,86 | 1,49% | 463,00 |
| 16.06.2025 | 128,46 | 128,58 | 125,42 | 125,98 | 0,43% | 2.491,00 |
| 13.06.2025 | 124,98 | 129,68 | 124,54 | 125,44 | 2,55% | 5.705,00 |
| 12.06.2025 | 123,46 | 123,70 | 120,04 | 122,32 | 0,66% | 961,00 |
| 11.06.2025 | 120,88 | 121,52 | 118,38 | 121,52 | 0,13% | 383,00 |
| 10.06.2025 | 124,30 | 124,30 | 121,32 | 121,36 | -0,43% | 500,00 |
| 09.06.2025 | 122,04 | 122,04 | 121,62 | 121,88 | 0,30% | 75,00 |
| 06.06.2025 | 122,52 | 124,96 | 121,52 | 121,52 | 0,00% | 63,00 |
| 05.06.2025 | 121,36 | 121,88 | 120,44 | 121,52 | 0,50% | 1.054,00 |
| 04.06.2025 | 121,44 | 121,44 | 120,92 | 120,92 | 0,48% | 475,00 |
| 03.06.2025 | 120,04 | 121,34 | 119,78 | 120,34 | 0,82% | 1.248,00 |
| 02.06.2025 | 120,28 | 120,28 | 118,78 | 119,36 | 0,05% | 609,00 |
| 30.05.2025 | 118,52 | 120,34 | 117,94 | 119,30 | 0,76% | 197,00 |
| 29.05.2025 | 118,32 | 118,58 | 117,26 | 118,40 | 0,42% | 201,00 |
| 28.05.2025 | 118,00 | 119,28 | 116,84 | 117,90 | 0,29% | 890,00 |
| 27.05.2025 | 116,84 | 118,00 | 116,84 | 117,56 | 0,82% | 226,00 |
| 26.05.2025 | 115,80 | 117,58 | 115,80 | 116,60 | -0,73% | 163,00 |
| 23.05.2025 | 119,26 | 119,26 | 116,86 | 117,46 | -0,81% | 229,00 |
| 22.05.2025 | 120,14 | 120,14 | 118,34 | 118,42 | -1,78% | 311,00 |
| 21.05.2025 | 121,44 | 123,70 | 120,42 | 120,56 | -1,03% | 737,00 |
| 20.05.2025 | 120,92 | 122,00 | 120,66 | 121,82 | -0,11% | 661,00 |
| 19.05.2025 | 121,28 | 121,96 | 120,22 | 121,96 | 0,78% | 635,00 |
| 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 |