151,300€
-0,03%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 171,77 | 172,11 | 167,35 | 168,52 | -1,71% | 1.446,00 |
| 23.02.2026 | 172,57 | 174,01 | 171,14 | 171,45 | -1,44% | 1.691,00 |
| 20.02.2026 | 175,03 | 175,64 | 172,70 | 173,95 | -0,25% | 1.172,00 |
| 19.02.2026 | 174,72 | 175,60 | 171,25 | 174,39 | 0,34% | 1.459,00 |
| 18.02.2026 | 172,47 | 174,38 | 171,62 | 173,80 | 1,24% | 424,00 |
| 17.02.2026 | 168,52 | 173,05 | 168,36 | 171,67 | 1,66% | 1.628,00 |
| 16.02.2026 | 168,77 | 169,59 | 168,64 | 168,86 | 0,20% | 151,00 |
| 13.02.2026 | 169,21 | 171,65 | 167,34 | 168,53 | -0,63% | 453,00 |
| 12.02.2026 | 166,08 | 170,12 | 164,97 | 169,59 | 2,41% | 1.474,00 |
| 11.02.2026 | 164,76 | 167,41 | 163,65 | 165,60 | 0,84% | 1.708,00 |
| 10.02.2026 | 165,56 | 166,16 | 162,09 | 164,22 | -0,27% | 1.318,00 |
| 09.02.2026 | 168,33 | 168,43 | 164,50 | 164,67 | -1,99% | 775,00 |
| 06.02.2026 | 166,72 | 170,00 | 166,37 | 168,02 | 1,03% | 321,00 |
| 05.02.2026 | 167,29 | 169,05 | 165,01 | 166,30 | -0,21% | 630,00 |
| 04.02.2026 | 172,81 | 175,64 | 164,70 | 166,65 | -3,17% | 1.229,00 |
| 03.02.2026 | 169,83 | 173,29 | 169,43 | 172,10 | 0,91% | 713,00 |
| 02.02.2026 | 167,86 | 171,14 | 167,13 | 170,55 | 0,67% | 788,00 |
| 30.01.2026 | 168,12 | 169,84 | 166,22 | 169,42 | 1,53% | 963,00 |
| 29.01.2026 | 167,13 | 170,40 | 165,62 | 166,87 | -0,09% | 1.298,00 |
| 28.01.2026 | 169,26 | 171,50 | 166,51 | 167,02 | -0,07% | 768,00 |
| 27.01.2026 | 164,02 | 170,48 | 163,43 | 167,14 | 2,36% | 3.425,00 |
| 26.01.2026 | 164,58 | 165,58 | 162,07 | 163,28 | -1,33% | 1.248,00 |
| 23.01.2026 | 167,89 | 168,21 | 164,99 | 165,48 | -0,90% | 1.928,00 |
| 22.01.2026 | 169,78 | 170,49 | 166,91 | 166,98 | -1,25% | 1.501,00 |
| 21.01.2026 | 168,03 | 169,71 | 166,98 | 169,10 | 0,93% | 1.653,00 |
| 20.01.2026 | 172,23 | 173,11 | 167,37 | 167,54 | -3,68% | 1.613,00 |
| 19.01.2026 | 177,03 | 177,03 | 172,99 | 173,94 | -0,15% | 2.324,00 |
| 16.01.2026 | 172,94 | 174,35 | 171,84 | 174,20 | 1,21% | 1.768,00 |
| 15.01.2026 | 171,49 | 172,58 | 169,59 | 172,11 | 0,86% | 1.479,00 |
| 14.01.2026 | 166,52 | 170,83 | 165,93 | 170,64 | 2,30% | 1.439,00 |
| 13.01.2026 | 167,12 | 169,30 | 165,79 | 166,80 | 0,37% | 1.793,00 |
| 12.01.2026 | 163,01 | 166,55 | 161,41 | 166,18 | 2,60% | 1.462,00 |
| 09.01.2026 | 162,37 | 162,85 | 158,41 | 161,97 | 0,80% | 1.246,00 |
| 08.01.2026 | 164,96 | 168,56 | 158,86 | 160,68 | -3,04% | 4.176,00 |
| 07.01.2026 | 163,37 | 165,86 | 151,53 | 165,72 | 1,68% | 1.931,00 |
| 06.01.2026 | 160,84 | 163,15 | 160,40 | 162,98 | 1,43% | 775,00 |
| 05.01.2026 | 161,61 | 162,79 | 159,13 | 160,69 | 0,58% | 1.322,00 |
| 02.01.2026 | 156,70 | 159,85 | 155,36 | 159,76 | 1,73% | 441,00 |
| 30.12.2025 | 156,85 | 157,33 | 156,64 | 157,04 | 0,23% | 450,00 |
| 29.12.2025 | 157,29 | 158,23 | 156,29 | 156,68 | -0,50% | 904,00 |
| 23.12.2025 | 158,23 | 159,67 | 157,16 | 157,46 | -0,57% | 652,00 |
| 22.12.2025 | 155,61 | 158,61 | 154,58 | 158,37 | 1,81% | 738,00 |
| 19.12.2025 | 151,62 | 156,34 | 151,60 | 155,55 | 2,34% | 997,00 |
| 18.12.2025 | 150,59 | 153,85 | 150,55 | 152,00 | 0,64% | 1.428,00 |
| 17.12.2025 | 152,73 | 153,80 | 150,35 | 151,04 | -1,31% | 186,00 |
| 16.12.2025 | 154,60 | 155,15 | 151,97 | 153,05 | -1,27% | 1.141,00 |
| 15.12.2025 | 152,53 | 155,07 | 152,34 | 155,02 | 1,82% | 1.653,00 |
| 12.12.2025 | 151,83 | 153,10 | 150,57 | 152,25 | 0,36% | 631,00 |
| 11.12.2025 | 148,82 | 152,38 | 148,48 | 151,71 | 1,53% | 2.014,00 |
| 10.12.2025 | 147,89 | 151,70 | 146,51 | 149,42 | 1,06% | 587,00 |
| 09.12.2025 | 147,12 | 151,00 | 146,68 | 147,86 | 0,32% | 402,00 |
| 08.12.2025 | 146,86 | 147,63 | 145,88 | 147,39 | 0,33% | 965,00 |
| 05.12.2025 | 147,19 | 147,86 | 145,17 | 146,90 | -0,14% | 1.607,00 |