76,520€
0,84%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 76,58 | 76,86 | 76,38 | 76,58 | 0,92% | - |
| 04.12.2023 | 75,50 | 76,88 | 75,48 | 75,88 | 0,21% | 406,00 |
| 01.12.2023 | 75,00 | 75,72 | 74,40 | 75,72 | 1,12% | 262,00 |
| 30.11.2023 | 74,54 | 75,12 | 74,34 | 74,88 | 1,60% | 259,00 |
| 29.11.2023 | 73,10 | 73,70 | 72,94 | 73,70 | 0,44% | 129,00 |
| 28.11.2023 | 72,60 | 73,38 | 72,30 | 73,38 | 0,52% | 464,00 |
| 27.11.2023 | 73,12 | 73,14 | 72,50 | 73,00 | -0,16% | 271,00 |
| 24.11.2023 | 73,50 | 73,50 | 72,74 | 73,12 | 0,86% | 1.033,00 |
| 23.11.2023 | 73,86 | 73,86 | 72,50 | 72,50 | 0,06% | 185,00 |
| 22.11.2023 | 71,30 | 72,60 | 71,30 | 72,46 | 0,72% | 178,00 |
| 21.11.2023 | 72,40 | 72,40 | 71,86 | 71,94 | -1,05% | 395,00 |
| 20.11.2023 | 73,00 | 73,42 | 72,36 | 72,70 | -1,14% | 715,00 |
| 17.11.2023 | 74,02 | 74,36 | 73,54 | 73,54 | -0,65% | 254,00 |
| 16.11.2023 | 73,94 | 74,20 | 73,62 | 74,02 | -0,08% | 636,00 |
| 15.11.2023 | 74,88 | 74,88 | 73,80 | 74,08 | -1,15% | 652,00 |
| 14.11.2023 | 77,18 | 77,18 | 74,94 | 74,94 | -2,85% | 602,00 |
| 13.11.2023 | 77,00 | 77,14 | 76,18 | 77,14 | 0,36% | 476,00 |
| 10.11.2023 | 77,18 | 77,38 | 76,86 | 76,86 | -1,31% | 374,00 |
| 09.11.2023 | 77,88 | 78,10 | 77,88 | 77,88 | 0,46% | 182,00 |
| 08.11.2023 | 77,32 | 77,52 | 76,98 | 77,52 | 0,36% | 134,00 |
| 07.11.2023 | 76,90 | 77,24 | 76,90 | 77,24 | 0,57% | 647,00 |
| 06.11.2023 | 77,00 | 77,26 | 76,32 | 76,80 | -1,01% | 1.037,00 |
| 03.11.2023 | 78,00 | 78,38 | 77,42 | 77,58 | -0,67% | 961,00 |
| 02.11.2023 | 77,28 | 78,14 | 77,16 | 78,10 | -0,28% | 270,00 |
| 01.11.2023 | 77,48 | 78,32 | 76,92 | 78,32 | 3,63% | 83,00 |
| 31.10.2023 | 74,54 | 75,78 | 73,54 | 75,58 | 2,52% | 363,00 |
| 30.10.2023 | 75,14 | 75,40 | 73,72 | 73,72 | -0,81% | 991,00 |
| 27.10.2023 | 75,52 | 75,52 | 74,32 | 74,32 | -1,67% | 2.493,00 |
| 26.10.2023 | 74,02 | 75,58 | 73,26 | 75,58 | 1,61% | 1.210,00 |
| 25.10.2023 | 74,24 | 74,94 | 73,90 | 74,38 | 1,36% | 965,00 |
| 24.10.2023 | 69,02 | 75,52 | 68,98 | 73,38 | 6,35% | 2.993,00 |
| 23.10.2023 | 68,58 | 69,04 | 68,18 | 69,00 | -0,40% | 730,00 |
| 20.10.2023 | 69,96 | 70,32 | 69,28 | 69,28 | -1,25% | 529,00 |
| 19.10.2023 | 70,72 | 70,72 | 70,04 | 70,16 | -1,16% | 658,00 |
| 18.10.2023 | 69,94 | 71,00 | 69,90 | 70,98 | 0,54% | 1.450,00 |
| 17.10.2023 | 70,36 | 70,60 | 69,74 | 70,60 | 1,15% | 1.097,00 |
| 16.10.2023 | 70,02 | 70,28 | 69,38 | 69,80 | -0,68% | 386,00 |
| 13.10.2023 | 69,80 | 70,44 | 69,52 | 70,28 | 1,15% | 1.051,00 |
| 12.10.2023 | 69,26 | 69,72 | 69,02 | 69,48 | 0,96% | 931,00 |
| 11.10.2023 | 69,32 | 69,34 | 68,58 | 68,82 | -0,66% | 1.244,00 |
| 10.10.2023 | 69,56 | 69,84 | 68,76 | 69,28 | 0,26% | 996,00 |
| 09.10.2023 | 68,58 | 70,50 | 68,54 | 69,10 | 5,08% | 6.141,00 |
| 06.10.2023 | 65,86 | 66,30 | 65,22 | 65,76 | -0,60% | 1.320,00 |
| 05.10.2023 | 66,60 | 66,74 | 66,16 | 66,16 | 0,46% | 324,00 |
| 04.10.2023 | 67,40 | 67,48 | 65,86 | 65,86 | -3,32% | 320,00 |
| 03.10.2023 | 68,00 | 68,26 | 67,80 | 68,12 | -0,21% | 472,00 |
| 02.10.2023 | 68,32 | 68,32 | 67,88 | 68,26 | 0,50% | 147,00 |
| 29.09.2023 | 68,20 | 68,24 | 67,62 | 67,92 | -1,22% | 1.693,00 |
| 28.09.2023 | 69,34 | 69,34 | 68,44 | 68,76 | -1,09% | 80,00 |
| 27.09.2023 | 68,40 | 69,76 | 68,40 | 69,52 | 2,54% | 504,00 |
| 26.09.2023 | 67,84 | 68,08 | 67,50 | 67,80 | 0,77% | 936,00 |
| 25.09.2023 | 67,46 | 67,46 | 66,88 | 67,28 | -0,15% | 4.913,00 |
| 22.09.2023 | 68,00 | 68,48 | 67,28 | 67,38 | -1,98% | 1.739,00 |
| 21.09.2023 | 69,64 | 69,68 | 68,74 | 68,74 | -2,08% | 166,00 |
| 20.09.2023 | 70,48 | 70,92 | 70,10 | 70,20 | 0,06% | 925,00 |
| 19.09.2023 | 70,52 | 70,92 | 69,88 | 70,16 | -1,29% | 501,00 |
| 18.09.2023 | 71,18 | 71,38 | 71,08 | 71,08 | 0,00% | 501,00 |
| 15.09.2023 | 71,12 | 71,52 | 70,54 | 71,08 | 2,72% | 605,00 |
| 14.09.2023 | 70,20 | 70,96 | 69,20 | 69,20 | -2,95% | 1.276,00 |
| 13.09.2023 | 70,14 | 71,30 | 69,84 | 71,30 | 2,50% | 5.822,00 |
| 12.09.2023 | 71,34 | 71,34 | 68,86 | 69,56 | -4,29% | 1.819,00 |
| 11.09.2023 | 78,02 | 78,02 | 72,42 | 72,68 | -6,87% | 5.496,00 |
| 08.09.2023 | 79,24 | 79,24 | 78,04 | 78,04 | -0,94% | 1.506,00 |
| 07.09.2023 | 78,00 | 78,78 | 78,00 | 78,78 | 0,41% | 100,00 |
| 06.09.2023 | 79,10 | 79,10 | 78,46 | 78,46 | -1,75% | 3,00 |
| 05.09.2023 | 79,94 | 80,32 | 79,82 | 79,86 | -0,30% | 1.849,00 |
| 04.09.2023 | 79,86 | 80,10 | 79,82 | 80,10 | 0,50% | 605,00 |
| 01.09.2023 | 79,42 | 79,76 | 79,22 | 79,70 | -0,30% | 589,00 |
| 31.08.2023 | 79,50 | 80,02 | 79,50 | 79,94 | 1,58% | 1.195,00 |
| 30.08.2023 | 79,00 | 79,00 | 78,66 | 78,70 | -0,46% | 8,00 |
| 29.08.2023 | 78,84 | 79,74 | 78,84 | 79,06 | -0,48% | 1.161,00 |
| 28.08.2023 | 78,48 | 79,44 | 78,48 | 79,44 | 0,63% | 66,00 |
| 25.08.2023 | 79,36 | 79,40 | 78,58 | 78,94 | -0,18% | 218,00 |
| 24.08.2023 | 79,06 | 79,38 | 78,78 | 79,08 | -0,13% | 440,00 |
| 23.08.2023 | 78,88 | 79,32 | 78,88 | 79,18 | 0,71% | 204,00 |
| 22.08.2023 | 78,04 | 78,76 | 78,04 | 78,62 | -0,35% | 120,00 |
| 21.08.2023 | 79,16 | 79,32 | 78,60 | 78,90 | -0,40% | 172,00 |
| 18.08.2023 | 78,20 | 79,22 | 77,98 | 79,22 | 1,15% | 419,00 |
| 17.08.2023 | 77,52 | 78,32 | 77,52 | 78,32 | -0,23% | 632,00 |
| 16.08.2023 | 79,00 | 79,00 | 78,34 | 78,50 | -0,41% | 105,00 |
| 15.08.2023 | 79,30 | 79,30 | 78,42 | 78,82 | -0,33% | 200,00 |
| 14.08.2023 | 80,28 | 80,28 | 79,08 | 79,08 | 0,36% | 179,00 |
| 11.08.2023 | 78,30 | 78,80 | 78,10 | 78,80 | 0,20% | 133,00 |
| 10.08.2023 | 79,92 | 80,00 | 78,50 | 78,64 | -0,66% | 827,00 |
| 09.08.2023 | 79,06 | 79,18 | 77,94 | 79,16 | 1,36% | 1.718,00 |
| 08.08.2023 | 78,08 | 78,10 | 77,28 | 78,10 | 0,13% | 362,00 |
| 07.08.2023 | 77,60 | 78,00 | 76,84 | 78,00 | 1,43% | 2.171,00 |
| 04.08.2023 | 76,98 | 77,78 | 76,90 | 76,90 | -0,36% | 639,00 |
| 03.08.2023 | 78,42 | 78,50 | 77,18 | 77,18 | -3,21% | 795,00 |
| 02.08.2023 | 80,08 | 80,08 | 79,74 | 79,74 | -0,37% | 1.172,00 |
| 01.08.2023 | 80,46 | 80,46 | 79,82 | 80,04 | 0,58% | 539,00 |
| 31.07.2023 | 79,40 | 80,12 | 78,94 | 79,58 | 1,38% | 1.066,00 |
| 28.07.2023 | 78,28 | 78,50 | 77,56 | 78,50 | 2,19% | 1.349,00 |
| 27.07.2023 | 78,04 | 79,00 | 76,50 | 76,82 | -1,76% | 4.727,00 |
| 26.07.2023 | 78,70 | 78,86 | 77,00 | 78,20 | 3,49% | 1.866,00 |
| 25.07.2023 | 87,58 | 87,76 | 74,78 | 75,56 | -13,72% | 4.539,00 |
| 24.07.2023 | 86,84 | 87,66 | 86,84 | 87,58 | 0,57% | 1.430,00 |
| 21.07.2023 | 86,74 | 87,54 | 86,74 | 87,08 | 0,07% | 56,00 |
| 20.07.2023 | 85,68 | 87,02 | 85,20 | 87,02 | 1,97% | 703,00 |
| 19.07.2023 | 85,78 | 85,78 | 85,34 | 85,34 | -1,02% | 11,00 |