179,900€
-0,31%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 179,88 | 182,78 | 178,96 | 180,22 | -0,13% | 665,00 |
| 29.10.2026 | 177,21 | 181,72 | 176,81 | 180,46 | 2,71% | 763,00 |
| 28.10.2026 | 174,45 | 178,23 | 173,20 | 175,70 | 0,51% | 605,00 |
| 27.10.2026 | 177,06 | 177,75 | 174,55 | 174,80 | -1,09% | 690,00 |
| 26.10.2026 | 170,99 | 176,80 | 170,96 | 176,72 | 3,53% | 953,00 |
| 23.10.2026 | 173,69 | 174,16 | 169,00 | 170,70 | -1,63% | 785,00 |
| 22.10.2026 | 170,47 | 175,07 | 169,88 | 173,53 | 1,80% | 724,00 |
| 21.10.2026 | 171,87 | 174,23 | 168,38 | 170,46 | -1,14% | 386,00 |
| 20.10.2026 | 172,00 | 175,72 | 168,03 | 172,42 | 0,52% | 1.530,00 |
| 19.10.2026 | 172,91 | 173,14 | 169,48 | 171,52 | -0,60% | 1.211,00 |
| 16.10.2026 | 167,00 | 172,93 | 166,48 | 172,56 | 3,64% | 888,00 |
| 15.10.2026 | 165,97 | 166,80 | 165,95 | 166,50 | -0,35% | - |
| 14.10.2026 | 163,50 | 167,90 | 163,26 | 167,08 | 2,21% | 875,00 |
| 13.10.2026 | 167,81 | 168,31 | 161,87 | 163,46 | -2,32% | 391,00 |
| 12.10.2026 | 166,06 | 167,77 | 165,80 | 167,34 | 0,80% | 528,00 |
| 09.10.2026 | 164,55 | 166,52 | 163,60 | 166,02 | 0,75% | 1.179,00 |
| 08.10.2026 | 161,01 | 164,82 | 159,95 | 164,78 | 2,31% | 454,00 |
| 07.10.2026 | 163,48 | 165,83 | 160,75 | 161,06 | -1,11% | 701,00 |
| 06.10.2026 | 164,51 | 164,71 | 162,10 | 162,86 | -0,85% | 649,00 |
| 05.10.2026 | 164,95 | 165,79 | 163,28 | 164,26 | 0,06% | 2.322,00 |
| 02.10.2026 | 164,80 | 165,78 | 163,04 | 164,16 | -0,27% | 798,00 |
| 01.10.2026 | 164,31 | 165,45 | 163,76 | 164,60 | 0,37% | 1.732,00 |
| 30.09.2026 | 165,45 | 165,55 | 162,55 | 164,00 | -0,62% | 253,00 |
| 29.09.2026 | 165,41 | 166,96 | 164,55 | 165,02 | 0,00% | 96,00 |
| 28.09.2026 | 166,52 | 167,10 | 164,32 | 165,02 | -0,73% | 230,00 |
| 25.09.2026 | 165,93 | 166,31 | 164,62 | 166,24 | 0,24% | 572,00 |
| 24.09.2026 | 168,77 | 170,00 | 165,70 | 165,84 | -1,79% | 202,00 |
| 23.09.2026 | 167,57 | 171,14 | 166,81 | 168,87 | 1,25% | 958,00 |
| 22.09.2026 | 169,42 | 170,32 | 163,44 | 166,79 | -1,60% | 2.285,00 |
| 21.09.2026 | 169,41 | 170,15 | 168,09 | 169,51 | 0,37% | 899,00 |
| 18.09.2026 | 168,95 | 169,14 | 166,69 | 168,89 | 0,18% | 416,00 |
| 17.09.2026 | 172,13 | 173,13 | 167,15 | 168,58 | -1,83% | 1.049,00 |
| 16.09.2026 | 170,15 | 172,08 | 168,88 | 171,72 | 1,33% | 518,00 |
| 15.09.2026 | 169,23 | 170,64 | 167,17 | 169,47 | 0,16% | 457,00 |
| 14.09.2026 | 171,49 | 171,78 | 167,87 | 169,20 | -0,73% | 1.473,00 |
| 11.09.2026 | 171,15 | 172,63 | 169,02 | 170,44 | -0,12% | 178,00 |
| 10.09.2026 | 170,27 | 171,20 | 169,23 | 170,65 | 0,45% | 606,00 |
| 09.09.2026 | 171,05 | 171,25 | 168,97 | 169,89 | -0,68% | 955,00 |
| 08.09.2026 | 171,77 | 173,43 | 170,47 | 171,06 | 0,33% | 486,00 |
| 07.09.2026 | 172,36 | 172,46 | 170,30 | 170,50 | -1,38% | 241,00 |
| 04.09.2026 | 173,95 | 174,26 | 171,50 | 172,88 | -0,51% | 200,00 |
| 03.09.2026 | 173,31 | 174,25 | 172,20 | 173,76 | 0,07% | 253,00 |
| 02.09.2026 | 177,31 | 178,64 | 172,92 | 173,64 | -1,94% | 926,00 |
| 01.09.2026 | 179,11 | 182,16 | 176,17 | 177,08 | -1,04% | 321,00 |
| 31.08.2026 | 182,85 | 183,06 | 178,82 | 178,94 | -2,12% | 1.688,00 |
| 28.08.2026 | 182,19 | 183,32 | 181,43 | 182,82 | 0,54% | 1.128,00 |
| 27.08.2026 | 181,93 | 182,41 | 180,12 | 181,84 | -0,13% | 1.106,00 |
| 26.08.2026 | 180,41 | 182,86 | 180,13 | 182,08 | 1,11% | 817,00 |
| 25.08.2026 | 179,61 | 180,43 | 177,83 | 180,08 | 0,37% | 550,00 |
| 24.08.2026 | 179,76 | 180,93 | 178,02 | 179,42 | -0,17% | 6.312,00 |
| 21.08.2026 | 181,47 | 182,70 | 179,71 | 179,72 | -1,52% | 1.204,00 |
| 20.08.2026 | 187,44 | 188,72 | 181,79 | 182,50 | -3,55% | 222,00 |
| 19.08.2026 | 194,68 | 194,82 | 188,61 | 189,22 | 27,90% | 1.227,00 |
| 05.05.2026 | 148,52 | 148,74 | 146,38 | 147,94 | -0,14% | 1.139,00 |
| 04.05.2026 | 148,94 | 150,10 | 147,85 | 148,14 | -1,36% | 1.364,00 |
| 30.04.2026 | 148,00 | 150,52 | 146,97 | 150,18 | 1,51% | 1.298,00 |
| 29.04.2026 | 150,02 | 150,89 | 146,88 | 147,95 | -1,37% | 659,00 |
| 28.04.2026 | 148,79 | 150,08 | 147,06 | 150,01 | 1,43% | 1.257,00 |
| 27.04.2026 | 148,55 | 150,72 | 147,13 | 147,90 | -0,50% | 1.218,00 |
| 24.04.2026 | 154,24 | 154,26 | 146,53 | 148,65 | -3,22% | 3.076,00 |
| 23.04.2026 | 154,90 | 156,02 | 152,15 | 153,60 | -0,36% | 1.788,00 |
| 22.04.2026 | 161,01 | 161,19 | 153,67 | 154,15 | -3,69% | 3.976,00 |
| 21.04.2026 | 167,70 | 172,27 | 159,03 | 160,06 | -3,72% | 3.218,00 |
| 20.04.2026 | 167,07 | 168,45 | 165,30 | 166,24 | -0,50% | 1.031,00 |
| 17.04.2026 | 166,48 | 169,07 | 165,13 | 167,07 | 0,49% | 805,00 |
| 16.04.2026 | 168,06 | 169,63 | 164,72 | 166,26 | -1,43% | 1.431,00 |
| 15.04.2026 | 171,98 | 173,03 | 167,54 | 168,67 | -1,80% | 1.623,00 |
| 14.04.2026 | 171,19 | 173,05 | 169,90 | 171,77 | 0,23% | 1.453,00 |
| 13.04.2026 | 172,27 | 173,42 | 170,68 | 171,37 | -0,25% | 1.443,00 |
| 10.04.2026 | 174,00 | 175,35 | 168,72 | 171,80 | -1,07% | 2.688,00 |
| 09.04.2026 | 174,74 | 175,30 | 173,59 | 173,66 | -0,24% | 1.275,00 |
| 08.04.2026 | 170,18 | 174,48 | 169,54 | 174,07 | 2,23% | 2.889,00 |
| 07.04.2026 | 171,85 | 172,45 | 169,27 | 170,27 | -0,27% | 1.909,00 |
| 02.04.2026 | 167,54 | 172,55 | 167,48 | 170,73 | 1,66% | 904,00 |
| 01.04.2026 | 166,89 | 169,35 | 166,54 | 167,94 | 0,38% | 1.846,00 |
| 31.03.2026 | 164,04 | 167,47 | 162,96 | 167,31 | 2,55% | 2.236,00 |
| 30.03.2026 | 164,41 | 167,55 | 162,01 | 163,15 | -0,71% | 2.218,00 |
| 27.03.2026 | 167,58 | 167,98 | 164,32 | 164,32 | -1,67% | 1.638,00 |
| 26.03.2026 | 168,85 | 169,50 | 165,81 | 167,11 | -0,94% | 418,00 |
| 25.03.2026 | 167,67 | 170,08 | 167,38 | 168,70 | 0,73% | 1.284,00 |
| 24.03.2026 | 168,68 | 168,79 | 165,74 | 167,47 | -0,07% | 1.401,00 |
| 23.03.2026 | 170,90 | 173,65 | 167,26 | 167,59 | -2,38% | 1.972,00 |
| 20.03.2026 | 173,86 | 174,72 | 170,15 | 171,67 | -0,93% | 1.634,00 |
| 19.03.2026 | 178,81 | 179,08 | 171,35 | 173,29 | -2,77% | 2.641,00 |
| 18.03.2026 | 175,90 | 180,01 | 175,49 | 178,22 | 1,09% | 687,00 |
| 17.03.2026 | 179,06 | 179,34 | 174,06 | 176,29 | -1,52% | 1.411,00 |
| 16.03.2026 | 179,81 | 181,67 | 178,38 | 179,01 | -0,21% | 1.982,00 |
| 13.03.2026 | 177,34 | 180,06 | 176,28 | 179,39 | 1,63% | 1.715,00 |
| 12.03.2026 | 178,70 | 179,78 | 175,22 | 176,52 | -1,30% | 1.841,00 |
| 11.03.2026 | 178,65 | 180,93 | 176,97 | 178,85 | 0,23% | 2.162,00 |
| 10.03.2026 | 177,56 | 179,18 | 176,28 | 178,44 | -0,18% | 3.507,00 |
| 09.03.2026 | 183,53 | 185,48 | 178,45 | 178,77 | -0,96% | 10.386,00 |
| 06.03.2026 | 176,49 | 181,35 | 175,69 | 180,51 | 2,85% | 3.723,00 |
| 05.03.2026 | 180,36 | 181,36 | 172,71 | 175,50 | -2,24% | 2.982,00 |
| 04.03.2026 | 177,81 | 180,36 | 176,00 | 179,53 | 0,97% | 1.995,00 |
| 03.03.2026 | 183,27 | 186,41 | 176,93 | 177,80 | -2,33% | 5.013,00 |
| 02.03.2026 | 186,94 | 189,79 | 177,63 | 182,05 | 6,32% | 9.867,00 |
| 27.02.2026 | 166,74 | 171,44 | 166,54 | 171,23 | 2,37% | 1.027,00 |
| 26.02.2026 | 166,16 | 168,60 | 164,29 | 167,26 | 0,67% | 961,00 |
| 25.02.2026 | 168,21 | 169,61 | 163,38 | 166,14 | -1,41% | 1.794,00 |