78,170€
1,26%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 77,95 | 78,84 | 77,27 | 78,40 | 0,86% | 227,00 |
| 04.05.2026 | 81,41 | 81,64 | 77,39 | 77,73 | -5,07% | 638,00 |
| 30.04.2026 | 76,48 | 83,87 | 76,36 | 81,88 | 6,75% | 1.431,00 |
| 29.04.2026 | 75,33 | 77,20 | 75,17 | 76,71 | 1,91% | 57,00 |
| 28.04.2026 | 75,61 | 76,43 | 74,80 | 75,27 | -0,29% | - |
| 27.04.2026 | 75,17 | 75,89 | 74,79 | 75,49 | 0,63% | 243,00 |
| 24.04.2026 | 77,26 | 77,32 | 74,22 | 75,02 | -2,94% | 564,00 |
| 23.04.2026 | 75,97 | 77,67 | 75,91 | 77,29 | 1,16% | 14,00 |
| 22.04.2026 | 77,64 | 77,98 | 76,23 | 76,40 | -1,43% | 28,00 |
| 21.04.2026 | 77,84 | 78,32 | 76,37 | 77,51 | -0,19% | 2.801,00 |
| 20.04.2026 | 77,35 | 78,05 | 77,22 | 77,66 | -0,21% | - |
| 17.04.2026 | 76,79 | 78,64 | 76,76 | 77,82 | 1,57% | 3.156,00 |
| 16.04.2026 | 76,77 | 77,32 | 76,29 | 76,62 | -0,07% | 254,00 |
| 15.04.2026 | 78,50 | 78,69 | 75,94 | 76,67 | -2,37% | 3.857,00 |
| 14.04.2026 | 79,11 | 79,22 | 77,97 | 78,54 | -0,84% | 2.886,00 |
| 13.04.2026 | 77,70 | 79,32 | 77,34 | 79,20 | 1,53% | 30,00 |
| 10.04.2026 | 78,10 | 78,20 | 77,40 | 78,01 | -0,09% | 166,00 |
| 09.04.2026 | 78,24 | 78,51 | 77,62 | 78,08 | -0,26% | 210,00 |
| 08.04.2026 | 76,77 | 78,52 | 76,63 | 78,28 | 3,48% | 236,00 |
| 07.04.2026 | 76,58 | 76,95 | 75,45 | 75,65 | -0,88% | 79,00 |
| 02.04.2026 | 76,24 | 77,63 | 75,72 | 76,32 | -0,48% | 740,00 |
| 01.04.2026 | 75,85 | 77,34 | 75,57 | 76,69 | 1,19% | 110,00 |
| 31.03.2026 | 75,76 | 76,20 | 74,40 | 75,79 | 1,14% | 60,00 |
| 30.03.2026 | 76,13 | 77,13 | 74,74 | 74,93 | -1,26% | 32,00 |
| 27.03.2026 | 77,27 | 77,31 | 75,73 | 75,89 | -1,75% | 845,00 |
| 26.03.2026 | 77,96 | 78,56 | 76,42 | 77,24 | -1,52% | 1.190,00 |
| 25.03.2026 | 78,35 | 79,26 | 78,06 | 78,43 | 0,12% | - |
| 24.03.2026 | 76,83 | 78,80 | 76,21 | 78,34 | 2,11% | - |
| 23.03.2026 | 76,23 | 78,63 | 75,61 | 76,72 | -0,30% | 696,00 |
| 20.03.2026 | 76,54 | 77,67 | 76,09 | 76,95 | 0,37% | 531,00 |
| 19.03.2026 | 77,80 | 77,88 | 75,90 | 76,67 | -1,19% | 1.330,00 |
| 18.03.2026 | 79,77 | 79,91 | 77,32 | 77,59 | -2,18% | 225,00 |
| 17.03.2026 | 79,62 | 81,34 | 78,04 | 79,32 | -0,58% | 501,00 |
| 16.03.2026 | 80,28 | 81,49 | 79,65 | 79,78 | 0,16% | 274,00 |
| 13.03.2026 | 79,46 | 80,70 | 78,75 | 79,66 | 0,11% | 4.170,00 |
| 12.03.2026 | 80,11 | 81,59 | 79,23 | 79,57 | -1,15% | 208,00 |
| 11.03.2026 | 79,68 | 80,75 | 78,72 | 80,50 | 0,92% | 603,00 |
| 10.03.2026 | 80,88 | 81,24 | 79,47 | 79,76 | -1,40% | 17,00 |
| 09.03.2026 | 80,72 | 81,63 | 79,10 | 80,90 | -1,00% | 944,00 |
| 06.03.2026 | 83,18 | 83,46 | 80,58 | 81,72 | -1,52% | 981,00 |
| 05.03.2026 | 85,21 | 85,74 | 82,56 | 82,98 | -2,85% | 239,00 |
| 04.03.2026 | 84,51 | 85,46 | 83,71 | 85,42 | 0,78% | 265,00 |
| 03.03.2026 | 85,67 | 86,36 | 83,48 | 84,75 | -1,55% | 338,00 |
| 02.03.2026 | 85,21 | 113,64 | 84,16 | 86,09 | 3,22% | 279,00 |
| 27.02.2026 | 83,12 | 83,61 | 82,42 | 83,40 | -0,03% | 2.568,00 |
| 26.02.2026 | 81,65 | 83,88 | 81,32 | 83,43 | 1,78% | 843,00 |
| 25.02.2026 | 83,84 | 84,64 | 81,09 | 81,97 | -2,49% | - |
| 24.02.2026 | 83,91 | 84,56 | 83,09 | 84,06 | 0,20% | 758,00 |
| 23.02.2026 | 84,77 | 85,40 | 82,68 | 83,89 | -1,92% | 48,00 |
| 20.02.2026 | 84,37 | 85,56 | 83,28 | 85,54 | 1,75% | 7.304,00 |
| 19.02.2026 | 85,05 | 85,84 | 83,66 | 84,07 | -1,16% | 1.667,00 |
| 18.02.2026 | 84,25 | 85,89 | 84,22 | 85,06 | 1,06% | 439,00 |
| 17.02.2026 | 82,21 | 84,95 | 82,04 | 84,16 | 2,32% | 513,00 |
| 16.02.2026 | 82,82 | 83,23 | 82,24 | 82,25 | -0,45% | 795,00 |
| 13.02.2026 | 83,13 | 84,04 | 82,28 | 82,62 | -0,82% | 35,00 |
| 12.02.2026 | 82,24 | 84,82 | 82,03 | 83,30 | 1,61% | 2.900,00 |
| 11.02.2026 | 80,61 | 82,02 | 80,47 | 81,98 | 1,64% | 33,00 |
| 10.02.2026 | 80,13 | 81,35 | 80,03 | 80,66 | 0,64% | 698,00 |
| 09.02.2026 | 80,63 | 80,63 | 79,35 | 80,15 | -0,71% | 234,00 |
| 06.02.2026 | 78,62 | 81,08 | 78,61 | 80,72 | 2,74% | 466,00 |
| 05.02.2026 | 76,92 | 78,88 | 76,22 | 78,57 | 2,01% | 617,00 |
| 04.02.2026 | 75,15 | 77,35 | 74,97 | 77,02 | 2,75% | 373,00 |
| 03.02.2026 | 74,19 | 75,63 | 73,24 | 74,96 | 0,94% | 200,00 |
| 02.02.2026 | 73,62 | 74,98 | 73,57 | 74,26 | -0,01% | 99,00 |
| 30.01.2026 | 73,22 | 74,76 | 72,94 | 74,27 | 1,21% | 655,00 |
| 29.01.2026 | 72,56 | 74,07 | 72,50 | 73,38 | 0,98% | 302,00 |
| 28.01.2026 | 78,51 | 78,67 | 70,60 | 72,67 | -7,14% | 1.765,00 |
| 27.01.2026 | 79,61 | 80,13 | 78,12 | 78,26 | -1,70% | 287,00 |
| 26.01.2026 | 80,03 | 80,53 | 79,36 | 79,61 | -0,74% | 838,00 |
| 23.01.2026 | 81,80 | 82,02 | 80,18 | 80,20 | -1,79% | 747,00 |
| 22.01.2026 | 82,96 | 83,24 | 81,62 | 81,66 | -0,96% | 373,00 |
| 21.01.2026 | 79,65 | 82,50 | 79,09 | 82,45 | 3,72% | 2.666,00 |
| 20.01.2026 | 79,79 | 80,27 | 78,21 | 79,49 | -1,01% | 1.906,00 |
| 19.01.2026 | 80,45 | 80,75 | 79,95 | 80,30 | -1,17% | 2.694,00 |
| 16.01.2026 | 80,72 | 81,64 | 80,30 | 81,25 | 0,83% | 554,00 |
| 15.01.2026 | 80,85 | 81,65 | 80,04 | 80,58 | -0,25% | 192,00 |
| 14.01.2026 | 80,20 | 81,00 | 79,91 | 80,78 | 0,62% | 306,00 |
| 13.01.2026 | 80,05 | 80,98 | 79,77 | 80,28 | 0,48% | 172,00 |
| 12.01.2026 | 81,03 | 81,03 | 79,15 | 79,90 | -0,86% | 3.241,00 |
| 09.01.2026 | 78,71 | 80,75 | 78,68 | 80,59 | 2,34% | 561,00 |
| 08.01.2026 | 76,26 | 79,43 | 76,11 | 78,75 | 3,44% | 857,00 |
| 07.01.2026 | 77,20 | 78,53 | 75,57 | 76,13 | -1,26% | 822,00 |
| 06.01.2026 | 75,85 | 77,10 | 75,68 | 77,10 | 1,51% | 543,00 |
| 05.01.2026 | 74,57 | 76,41 | 74,54 | 75,95 | 2,23% | 1.005,00 |
| 02.01.2026 | 75,17 | 76,01 | 73,82 | 74,29 | -1,95% | 1.204,00 |
| 30.12.2025 | 75,78 | 76,11 | 74,83 | 75,77 | 0,65% | 316,00 |
| 29.12.2025 | 76,98 | 76,98 | 75,24 | 75,28 | -1,89% | 413,00 |
| 23.12.2025 | 77,12 | 77,33 | 76,61 | 76,73 | -0,67% | 2.136,00 |
| 22.12.2025 | 76,74 | 77,58 | 76,19 | 77,25 | 1,10% | 913,00 |
| 19.12.2025 | 74,81 | 76,72 | 74,73 | 76,41 | 1,89% | 1.370,00 |
| 18.12.2025 | 74,41 | 75,79 | 74,36 | 74,99 | 0,55% | 282,00 |
| 17.12.2025 | 73,77 | 74,99 | 73,51 | 74,58 | 1,54% | 114,00 |
| 16.12.2025 | 74,65 | 74,71 | 72,83 | 73,45 | -1,87% | 1.105,00 |
| 15.12.2025 | 74,49 | 74,89 | 73,68 | 74,85 | 0,81% | - |
| 12.12.2025 | 74,19 | 75,07 | 73,79 | 74,25 | 0,16% | - |
| 11.12.2025 | 72,50 | 74,55 | 72,37 | 74,13 | 1,88% | 316,00 |
| 10.12.2025 | 72,14 | 73,12 | 71,84 | 72,76 | 0,83% | - |
| 09.12.2025 | 72,56 | 72,90 | 72,00 | 72,16 | -0,58% | 880,00 |
| 08.12.2025 | 71,62 | 72,74 | 71,33 | 72,58 | 1,23% | 14,00 |
| 05.12.2025 | 71,34 | 72,05 | 70,65 | 71,70 | 0,42% | 82,00 |