142,510€
-0,15%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 142,54 | 142,78 | 142,49 | 142,50 | -0,15% | - |
| 01.10.2025 | 142,55 | 143,27 | 140,50 | 142,72 | 0,18% | 732,00 |
| 30.09.2025 | 140,57 | 142,62 | 139,87 | 142,46 | 2,03% | 184,00 |
| 29.09.2025 | 140,51 | 143,30 | 138,76 | 139,62 | 0,12% | 299,00 |
| 26.09.2025 | 137,44 | 141,41 | 136,83 | 139,45 | 1,32% | 569,00 |
| 25.09.2025 | 137,36 | 138,85 | 136,72 | 137,64 | -0,01% | 92,00 |
| 24.09.2025 | 135,46 | 138,83 | 135,46 | 137,66 | 1,69% | 289,00 |
| 23.09.2025 | 135,10 | 136,84 | 134,54 | 135,37 | 0,16% | 2,00 |
| 22.09.2025 | 134,92 | 135,43 | 133,38 | 135,15 | 0,23% | 110,00 |
| 19.09.2025 | 133,74 | 135,01 | 133,28 | 134,84 | 0,43% | 241,00 |
| 18.09.2025 | 133,91 | 134,78 | 132,94 | 134,26 | 0,20% | 51,00 |
| 17.09.2025 | 133,99 | 134,44 | 132,71 | 133,99 | 0,06% | 27,00 |
| 16.09.2025 | 134,39 | 135,19 | 133,11 | 133,91 | -0,35% | 56,00 |
| 15.09.2025 | 133,44 | 134,58 | 132,37 | 134,38 | 1,21% | 227,00 |
| 12.09.2025 | 134,34 | 135,01 | 132,57 | 132,78 | -1,30% | 4,00 |
| 11.09.2025 | 132,92 | 134,59 | 131,00 | 134,53 | 2,09% | 75,00 |
| 10.09.2025 | 131,90 | 131,90 | 128,73 | 131,77 | 1,32% | 197,00 |
| 09.09.2025 | 131,02 | 131,84 | 128,47 | 130,05 | -0,70% | 3,00 |
| 08.09.2025 | 134,75 | 135,00 | 130,81 | 130,97 | -2,68% | 124,00 |
| 05.09.2025 | 136,20 | 136,43 | 132,32 | 134,58 | -1,14% | 210,00 |
| 04.09.2025 | 135,39 | 136,68 | 134,58 | 136,13 | 0,46% | 75,00 |
| 03.09.2025 | 135,31 | 135,75 | 134,02 | 135,51 | -0,12% | 103,00 |
| 02.09.2025 | 136,77 | 137,03 | 134,33 | 135,67 | -0,48% | 52,00 |
| 01.09.2025 | 135,74 | 137,95 | 134,85 | 136,32 | 0,50% | 512,00 |
| 29.08.2025 | 136,69 | 138,29 | 135,44 | 135,64 | -1,43% | 117,00 |
| 28.08.2025 | 137,16 | 138,35 | 136,64 | 137,61 | 0,09% | 70,00 |
| 27.08.2025 | 137,65 | 138,16 | 135,88 | 137,49 | 0,23% | 413,00 |
| 26.08.2025 | 134,61 | 137,18 | 133,75 | 137,17 | 1,86% | 135,00 |
| 25.08.2025 | 133,27 | 135,09 | 133,19 | 134,67 | 0,99% | 20,00 |
| 22.08.2025 | 134,98 | 135,79 | 133,29 | 133,35 | -0,98% | 10,00 |
| 21.08.2025 | 134,38 | 135,81 | 134,12 | 134,67 | 0,18% | 107,00 |
| 20.08.2025 | 131,87 | 134,77 | 131,31 | 134,43 | 1,86% | 181,00 |
| 19.08.2025 | 133,48 | 133,55 | 131,28 | 131,98 | -1,03% | 35,00 |
| 18.08.2025 | 131,66 | 133,91 | 131,31 | 133,35 | 1,32% | 727,00 |
| 15.08.2025 | 133,10 | 133,21 | 130,98 | 131,61 | -1,26% | 39,00 |
| 14.08.2025 | 133,28 | 134,15 | 132,32 | 133,29 | 0,28% | 107,00 |
| 13.08.2025 | 133,11 | 133,74 | 130,31 | 132,92 | -0,23% | 19,00 |
| 12.08.2025 | 132,88 | 133,70 | 131,78 | 133,22 | -0,13% | 110,00 |
| 11.08.2025 | 132,85 | 134,19 | 131,98 | 133,40 | 0,23% | 188,00 |
| 08.08.2025 | 133,44 | 134,72 | 132,72 | 133,10 | -0,22% | 305,00 |
| 07.08.2025 | 133,47 | 134,46 | 131,72 | 133,39 | -0,26% | 21,00 |
| 06.08.2025 | 134,99 | 135,51 | 133,72 | 133,74 | -0,92% | 64,00 |
| 05.08.2025 | 136,10 | 137,51 | 134,52 | 134,98 | -0,87% | 484,00 |
| 04.08.2025 | 135,09 | 137,41 | 135,09 | 136,16 | 0,34% | 72,00 |
| 01.08.2025 | 137,19 | 138,31 | 132,81 | 135,70 | -1,72% | 778,00 |
| 31.07.2025 | 137,38 | 138,57 | 136,84 | 138,08 | -0,53% | 724,00 |
| 30.07.2025 | 135,99 | 138,82 | 135,70 | 138,82 | 2,17% | 520,00 |
| 29.07.2025 | 135,34 | 137,72 | 134,67 | 135,87 | 0,91% | 474,00 |
| 28.07.2025 | 133,56 | 136,12 | 133,56 | 134,65 | 0,76% | 1.142,00 |
| 25.07.2025 | 132,25 | 133,91 | 131,16 | 133,64 | 1,22% | 122,00 |
| 24.07.2025 | 132,68 | 133,56 | 131,93 | 132,03 | -0,60% | 296,00 |
| 23.07.2025 | 127,05 | 132,88 | 126,59 | 132,83 | 4,60% | 682,00 |
| 22.07.2025 | 130,00 | 130,95 | 122,87 | 126,99 | -2,21% | 846,00 |
| 21.07.2025 | 130,45 | 131,90 | 129,63 | 129,86 | -0,50% | 563,00 |
| 18.07.2025 | 130,54 | 131,15 | 129,76 | 130,51 | -0,32% | 494,00 |
| 17.07.2025 | 129,32 | 131,16 | 129,07 | 130,93 | 1,42% | 1.261,00 |
| 16.07.2025 | 128,51 | 129,24 | 126,64 | 129,10 | 0,60% | 897,00 |
| 15.07.2025 | 128,16 | 129,21 | 127,87 | 128,33 | 0,17% | 1.083,00 |
| 14.07.2025 | 125,68 | 128,20 | 0,00 | 128,11 | 2,01% | 1.118,00 |
| 11.07.2025 | 124,95 | 125,85 | 124,55 | 125,58 | 0,27% | 246,00 |
| 10.07.2025 | 124,81 | 125,33 | 124,08 | 125,24 | 0,30% | 63,00 |
| 09.07.2025 | 124,07 | 125,06 | 123,24 | 124,86 | 1,00% | 59,00 |
| 08.07.2025 | 124,35 | 124,94 | 122,23 | 123,62 | -0,71% | 150,00 |
| 07.07.2025 | 124,79 | 126,39 | 123,50 | 124,50 | -0,24% | 144,00 |
| 04.07.2025 | 124,65 | 125,59 | 123,64 | 124,80 | 0,55% | 299,00 |
| 03.07.2025 | 122,44 | 124,47 | 122,11 | 124,12 | 1,36% | 200,00 |
| 02.07.2025 | 122,34 | 123,97 | 121,38 | 122,46 | 0,11% | 3,00 |
| 01.07.2025 | 123,29 | 124,35 | 121,18 | 122,32 | -1,31% | - |
| 30.06.2025 | 123,07 | 124,95 | 122,94 | 123,94 | 0,32% | - |
| 27.06.2025 | 122,15 | 123,63 | 121,12 | 123,55 | 1,31% | - |
| 26.06.2025 | 121,31 | 122,57 | 120,33 | 121,95 | 0,64% | - |
| 25.06.2025 | 122,12 | 123,00 | 120,54 | 121,18 | -0,75% | - |
| 24.06.2025 | 124,89 | 125,06 | 120,91 | 122,10 | -3,06% | 256,00 |
| 23.06.2025 | 136,00 | 136,00 | 125,38 | 125,96 | -1,15% | 911,00 |
| 20.06.2025 | 129,15 | 129,16 | 0,00 | 127,42 | -1,18% | 615,00 |
| 19.06.2025 | 127,14 | 130,50 | 126,83 | 128,94 | 1,46% | 1.234,00 |
| 18.06.2025 | 130,08 | 130,14 | 127,01 | 127,09 | -1,72% | 640,00 |
| 17.06.2025 | 128,23 | 129,93 | 126,20 | 129,31 | 2,07% | 574,00 |
| 16.06.2025 | 127,39 | 129,44 | 124,98 | 126,69 | 0,58% | 852,00 |
| 13.06.2025 | 121,69 | 133,16 | 120,91 | 125,96 | 3,48% | 2.229,00 |
| 12.06.2025 | 123,52 | 124,49 | 119,87 | 121,72 | -1,43% | 205,00 |
| 11.06.2025 | 120,98 | 123,55 | 118,21 | 123,49 | 1,85% | 114,00 |
| 10.06.2025 | 122,58 | 124,32 | 120,81 | 121,25 | -1,73% | 68,00 |
| 09.06.2025 | 121,77 | 123,46 | 121,33 | 123,38 | 1,02% | 154,00 |
| 06.06.2025 | 122,03 | 123,51 | 120,77 | 122,14 | 0,53% | 116,00 |
| 05.06.2025 | 121,40 | 122,05 | 120,44 | 121,50 | 0,05% | 373,00 |
| 04.06.2025 | 120,86 | 121,62 | 120,35 | 121,44 | 0,35% | 523,00 |
| 03.06.2025 | 120,14 | 121,88 | 119,25 | 121,02 | 0,75% | 770,00 |
| 02.06.2025 | 120,16 | 120,76 | 118,47 | 120,12 | -0,05% | 506,00 |
| 30.05.2025 | 118,81 | 120,92 | 117,69 | 120,18 | 1,35% | 75,00 |
| 29.05.2025 | 119,29 | 119,53 | 116,26 | 118,58 | 0,80% | 36,00 |
| 28.05.2025 | 118,47 | 119,37 | 115,83 | 117,64 | -0,68% | 133,00 |
| 27.05.2025 | 118,44 | 118,91 | 116,41 | 118,45 | 0,35% | 450,00 |
| 26.05.2025 | 116,86 | 118,86 | 115,86 | 118,04 | 1,30% | 46,00 |
| 23.05.2025 | 118,92 | 119,91 | 116,08 | 116,52 | -1,92% | 30,00 |
| 22.05.2025 | 119,08 | 120,40 | 118,33 | 118,80 | -0,34% | 72,00 |
| 21.05.2025 | 123,02 | 123,69 | 119,04 | 119,20 | -1,94% | 976,00 |
| 20.05.2025 | 121,91 | 122,64 | 120,17 | 121,56 | -0,39% | 210,00 |
| 19.05.2025 | 120,59 | 122,49 | 119,31 | 122,04 | 0,52% | 480,00 |
| 16.05.2025 | 121,17 | 122,32 | 120,19 | 121,41 | 0,14% | - |