167,130€
0,79%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 166,16 | 167,86 | 165,64 | 167,39 | 0,95% | - |
| 05.02.2026 | 166,96 | 167,30 | 165,20 | 165,82 | -0,72% | 895,00 |
| 04.02.2026 | 173,08 | 176,72 | 166,90 | 167,02 | -3,03% | 1.516,00 |
| 03.02.2026 | 169,26 | 172,86 | 169,26 | 172,24 | 2,22% | 2.366,00 |
| 02.02.2026 | 168,26 | 169,76 | 168,00 | 168,50 | 0,78% | 582,00 |
| 30.01.2026 | 167,47 | 168,58 | 166,37 | 167,19 | 0,22% | - |
| 29.01.2026 | 167,35 | 170,39 | 166,52 | 166,83 | -1,37% | - |
| 28.01.2026 | 168,27 | 171,51 | 167,08 | 169,14 | 2,35% | - |
| 27.01.2026 | 165,00 | 170,36 | 163,44 | 165,26 | 0,63% | - |
| 26.01.2026 | 165,00 | 165,48 | 161,79 | 164,23 | -0,47% | - |
| 23.01.2026 | 167,42 | 167,42 | 165,00 | 165,00 | -1,93% | 176,00 |
| 22.01.2026 | 169,30 | 170,58 | 168,24 | 168,24 | -0,49% | 2.391,00 |
| 21.01.2026 | 167,80 | 169,06 | 167,80 | 169,06 | -0,54% | 430,00 |
| 20.01.2026 | 171,04 | 171,42 | 169,98 | 169,98 | -2,69% | 123,00 |
| 19.01.2026 | 176,10 | 176,10 | 173,36 | 174,68 | 0,49% | 679,00 |
| 16.01.2026 | 173,00 | 173,82 | 172,24 | 173,82 | 1,60% | 433,00 |
| 15.01.2026 | 171,92 | 172,36 | 170,00 | 171,08 | 1,68% | 1.953,00 |
| 14.01.2026 | 166,72 | 168,26 | 166,72 | 168,26 | 0,27% | 1.173,00 |
| 13.01.2026 | 167,46 | 169,20 | 165,80 | 167,80 | 2,66% | 2.891,00 |
| 12.01.2026 | 163,66 | 164,84 | 161,82 | 163,46 | 1,16% | 783,00 |
| 09.01.2026 | 162,26 | 162,38 | 158,86 | 161,58 | -0,49% | 1.969,00 |
| 08.01.2026 | 166,88 | 167,90 | 160,18 | 162,38 | -1,04% | 3.585,00 |
| 07.01.2026 | 163,76 | 164,48 | 162,90 | 164,08 | 1,60% | 621,00 |
| 06.01.2026 | 161,28 | 161,68 | 160,70 | 161,50 | 1,46% | 366,00 |
| 05.01.2026 | 162,46 | 162,74 | 159,18 | 159,18 | 1,57% | 1.997,00 |
| 02.01.2026 | 157,46 | 157,84 | 156,22 | 156,72 | -0,27% | 1.578,00 |
| 30.12.2025 | 157,20 | 157,56 | 157,14 | 157,14 | 0,06% | 280,00 |
| 29.12.2025 | 156,44 | 157,90 | 156,44 | 157,04 | -0,76% | 1.366,00 |
| 23.12.2025 | 159,04 | 159,04 | 157,88 | 158,24 | 0,57% | 366,00 |
| 22.12.2025 | 155,00 | 157,34 | 155,00 | 157,34 | 1,51% | 397,00 |
| 19.12.2025 | 151,76 | 155,00 | 151,76 | 155,00 | 0,89% | 785,00 |
| 18.12.2025 | 150,88 | 153,64 | 150,70 | 153,64 | 1,05% | 555,00 |
| 17.12.2025 | 152,70 | 153,20 | 151,12 | 152,04 | -0,55% | 294,00 |
| 16.12.2025 | 155,36 | 155,36 | 152,86 | 152,88 | -0,62% | 223,00 |
| 15.12.2025 | 152,76 | 154,48 | 152,18 | 153,84 | 1,98% | 497,00 |
| 12.12.2025 | 152,52 | 152,52 | 150,86 | 150,86 | -0,15% | 95,00 |
| 11.12.2025 | 148,40 | 151,08 | 148,40 | 151,08 | 1,29% | 147,00 |
| 10.12.2025 | 147,50 | 149,16 | 147,12 | 149,16 | 1,24% | 880,00 |
| 09.12.2025 | 147,74 | 147,74 | 145,84 | 147,34 | 0,71% | 427,00 |
| 08.12.2025 | 147,18 | 147,26 | 146,26 | 146,30 | 0,18% | 644,00 |
| 05.12.2025 | 147,44 | 147,44 | 145,92 | 146,04 | -0,87% | 45,00 |
| 04.12.2025 | 144,76 | 147,32 | 143,76 | 147,32 | 2,58% | 780,00 |
| 03.12.2025 | 145,02 | 145,50 | 143,62 | 143,62 | -1,21% | 474,00 |
| 02.12.2025 | 144,72 | 145,68 | 144,26 | 145,38 | -1,03% | 638,00 |
| 01.12.2025 | 150,72 | 150,72 | 146,40 | 146,90 | -2,18% | 847,00 |
| 28.11.2025 | 149,70 | 150,42 | 148,90 | 150,18 | 0,47% | 357,00 |
| 27.11.2025 | 149,36 | 149,74 | 148,18 | 149,48 | 0,17% | 526,00 |
| 26.11.2025 | 148,80 | 149,40 | 148,54 | 149,22 | 0,57% | 96,00 |
| 25.11.2025 | 148,54 | 149,28 | 146,62 | 148,38 | -0,63% | 186,00 |
| 24.11.2025 | 146,88 | 149,32 | 145,80 | 149,32 | 1,39% | 1.396,00 |
| 21.11.2025 | 148,94 | 150,06 | 146,70 | 147,28 | -2,67% | 342,00 |
| 20.11.2025 | 150,00 | 153,96 | 150,00 | 151,32 | 0,61% | 830,00 |
| 19.11.2025 | 152,00 | 152,00 | 149,78 | 150,40 | -0,71% | 966,00 |
| 18.11.2025 | 149,76 | 152,32 | 149,76 | 151,48 | 0,34% | 309,00 |
| 17.11.2025 | 151,42 | 151,56 | 150,96 | 150,96 | 0,23% | 77,00 |
| 14.11.2025 | 149,02 | 150,62 | 148,76 | 150,62 | -2,68% | 633,00 |
| 12.11.2025 | 154,76 | 155,48 | 154,52 | 154,76 | 0,62% | 113,00 |
| 11.11.2025 | 155,60 | 155,60 | 153,62 | 153,80 | 0,20% | 275,00 |
| 10.11.2025 | 154,44 | 154,44 | 153,48 | 153,50 | 1,29% | 296,00 |
| 07.11.2025 | 152,70 | 152,70 | 150,72 | 151,54 | -0,11% | 1.972,00 |
| 06.11.2025 | 151,56 | 151,80 | 150,88 | 151,70 | -0,97% | 771,00 |
| 05.11.2025 | 153,16 | 153,40 | 151,74 | 153,18 | -0,49% | 542,00 |
| 04.11.2025 | 152,98 | 154,80 | 152,28 | 153,94 | 0,47% | 778,00 |
| 03.11.2025 | 155,16 | 155,16 | 152,62 | 153,22 | -0,38% | 468,00 |
| 31.10.2025 | 153,74 | 153,80 | 152,90 | 153,80 | -0,03% | 468,00 |
| 30.10.2025 | 151,10 | 153,92 | 150,94 | 153,84 | 1,10% | 886,00 |
| 29.10.2025 | 153,92 | 153,92 | 152,00 | 152,16 | -1,45% | 377,00 |
| 28.10.2025 | 154,14 | 155,48 | 152,68 | 154,40 | 0,51% | 464,00 |
| 27.10.2025 | 154,86 | 154,86 | 153,12 | 153,62 | -0,16% | 822,00 |
| 24.10.2025 | 155,02 | 155,12 | 153,86 | 153,86 | -0,41% | 284,00 |
| 23.10.2025 | 153,86 | 154,90 | 152,40 | 154,50 | 2,07% | 2.418,00 |
| 22.10.2025 | 149,46 | 152,80 | 149,26 | 151,36 | 1,50% | 610,00 |
| 21.10.2025 | 138,76 | 153,34 | 138,62 | 149,12 | 7,87% | 2.022,00 |
| 20.10.2025 | 135,86 | 138,24 | 135,86 | 138,24 | 2,55% | 538,00 |
| 17.10.2025 | 134,10 | 134,80 | 132,34 | 134,80 | -0,41% | 2.721,00 |
| 16.10.2025 | 135,32 | 135,68 | 134,50 | 135,36 | -0,91% | 1.262,00 |
| 15.10.2025 | 137,64 | 138,22 | 136,60 | 136,60 | -0,45% | 325,00 |
| 14.10.2025 | 136,58 | 137,34 | 136,54 | 137,22 | 0,19% | 763,00 |
| 13.10.2025 | 136,28 | 138,38 | 136,28 | 136,96 | -0,41% | 1.555,00 |
| 10.10.2025 | 141,34 | 141,34 | 137,52 | 137,52 | -4,55% | 914,00 |
| 09.10.2025 | 145,28 | 146,20 | 143,96 | 144,08 | -1,17% | 528,00 |
| 08.10.2025 | 146,28 | 146,86 | 145,60 | 145,78 | 0,47% | 1.191,00 |
| 07.10.2025 | 144,98 | 145,56 | 144,80 | 145,10 | 0,07% | 276,00 |
| 06.10.2025 | 142,70 | 145,00 | 142,70 | 145,00 | 2,08% | 1.085,00 |
| 03.10.2025 | 142,50 | 143,08 | 141,90 | 142,04 | -0,13% | 334,00 |
| 02.10.2025 | 142,90 | 142,90 | 141,80 | 142,22 | -0,29% | 1.079,00 |
| 01.10.2025 | 141,98 | 143,00 | 140,80 | 142,64 | 0,42% | 1.910,00 |
| 30.09.2025 | 140,94 | 142,16 | 140,00 | 142,04 | 1,15% | 645,00 |
| 29.09.2025 | 140,24 | 143,02 | 139,50 | 140,42 | 0,10% | 1.630,00 |
| 26.09.2025 | 137,94 | 140,58 | 137,90 | 140,28 | 1,96% | 351,00 |
| 25.09.2025 | 137,98 | 138,46 | 136,96 | 137,58 | -0,66% | 839,00 |
| 24.09.2025 | 135,84 | 138,82 | 135,84 | 138,50 | 2,05% | 1.234,00 |
| 23.09.2025 | 135,26 | 136,12 | 135,00 | 135,72 | 0,50% | 119,00 |
| 22.09.2025 | 134,04 | 135,12 | 133,54 | 135,04 | 0,91% | 496,00 |
| 19.09.2025 | 134,90 | 134,90 | 133,62 | 133,82 | -0,06% | 225,00 |
| 18.09.2025 | 134,86 | 134,86 | 133,50 | 133,90 | -0,12% | 117,00 |
| 17.09.2025 | 133,12 | 134,20 | 133,12 | 134,06 | -0,01% | 551,00 |
| 16.09.2025 | 134,20 | 134,92 | 133,24 | 134,08 | 0,66% | 433,00 |
| 15.09.2025 | 133,04 | 133,92 | 132,34 | 133,20 | -0,61% | 195,00 |
| 12.09.2025 | 133,52 | 134,84 | 133,28 | 134,02 | 0,04% | 750,00 |