121,770€
0,22%
Echtzeit-Aktienkurs RTX Corp
Bid:
Ask:
Aktienkurse zur RTX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 118,14 | 121,29 | 116,30 | 121,24 | 3,38% | 164,00 |
| 14.05.2025 | 116,93 | 118,15 | 115,13 | 117,28 | 0,23% | 153,00 |
| 13.05.2025 | 117,43 | 118,62 | 116,37 | 117,01 | -0,64% | 3,00 |
| 12.05.2025 | 115,52 | 117,81 | 113,94 | 117,76 | 2,97% | 973,00 |
| 09.05.2025 | 113,95 | 115,32 | 111,68 | 114,36 | -0,36% | 372,00 |
| 08.05.2025 | 113,19 | 116,28 | 112,70 | 114,77 | 1,68% | 169,00 |
| 07.05.2025 | 113,71 | 114,43 | 112,24 | 112,87 | -0,05% | - |
| 06.05.2025 | 113,56 | 113,81 | 111,78 | 112,93 | -0,66% | 160,00 |
| 05.05.2025 | 114,28 | 115,16 | 113,13 | 113,68 | -1,31% | 155,00 |
| 02.05.2025 | 111,10 | 115,78 | 111,10 | 115,19 | 3,44% | 127,00 |
| 30.04.2025 | 110,41 | 111,64 | 108,78 | 111,36 | 0,74% | 196,00 |
| 29.04.2025 | 109,26 | 110,77 | 107,50 | 110,54 | 1,07% | 37,00 |
| 28.04.2025 | 110,24 | 111,39 | 108,31 | 109,37 | -0,92% | 39,00 |
| 25.04.2025 | 107,21 | 110,43 | 107,21 | 110,39 | 3,03% | 136,00 |
| 24.04.2025 | 105,73 | 107,20 | 105,05 | 107,14 | 0,82% | 137,00 |
| 23.04.2025 | 99,80 | 107,94 | 99,80 | 106,27 | 6,47% | 280,00 |
| 22.04.2025 | 109,52 | 112,31 | 98,45 | 99,81 | -11,94% | 1.121,00 |
| 17.04.2025 | 113,69 | 116,48 | 112,46 | 113,34 | -0,02% | 88,00 |
| 16.04.2025 | 113,45 | 114,59 | 112,43 | 113,36 | -0,54% | 17,00 |
| 15.04.2025 | 113,58 | 115,01 | 113,03 | 113,98 | 0,18% | 210,00 |
| 14.04.2025 | 113,30 | 114,71 | 112,70 | 113,77 | 0,66% | 378,00 |
| 11.04.2025 | 112,31 | 114,40 | 109,88 | 113,02 | -0,39% | 81,00 |
| 10.04.2025 | 117,85 | 118,34 | 110,46 | 113,46 | -3,53% | 184,00 |
| 09.04.2025 | 109,14 | 117,84 | 106,51 | 117,61 | 7,22% | 256,00 |
| 08.04.2025 | 108,45 | 113,66 | 107,68 | 109,69 | 2,08% | 1.349,00 |
| 07.04.2025 | 105,88 | 109,13 | 94,76 | 107,45 | 0,21% | 4.026,00 |
| 04.04.2025 | 117,32 | 117,69 | 107,19 | 107,22 | -9,14% | 361,00 |
| 03.04.2025 | 122,68 | 122,68 | 115,55 | 118,00 | -3,92% | 88,00 |
| 02.04.2025 | 122,99 | 124,12 | 121,34 | 122,82 | -0,20% | 220,00 |
| 01.04.2025 | 121,94 | 123,25 | 121,40 | 123,07 | 0,48% | 54,00 |
| 31.03.2025 | 120,97 | 123,09 | 120,45 | 122,48 | 0,77% | 345,00 |
| 28.03.2025 | 123,51 | 123,99 | 121,55 | 121,55 | -1,59% | 77,00 |
| 27.03.2025 | 123,51 | 125,20 | 123,38 | 123,51 | -1,23% | 27,00 |
| 26.03.2025 | 125,85 | 126,42 | 123,79 | 125,05 | -0,57% | 102,00 |
| 25.03.2025 | 124,68 | 125,90 | 123,78 | 125,77 | 1,14% | 500,00 |
| 24.03.2025 | 121,93 | 124,84 | 121,93 | 124,35 | 1,57% | 2,00 |
| 21.03.2025 | 124,21 | 125,20 | 121,69 | 122,43 | -1,07% | 140,00 |
| 20.03.2025 | 124,17 | 125,35 | 123,45 | 123,76 | -0,56% | 1.000,00 |
| 19.03.2025 | 121,51 | 124,66 | 121,51 | 124,46 | 2,53% | 720,00 |
| 18.03.2025 | 120,92 | 121,89 | 120,56 | 121,39 | 0,16% | 204,00 |
| 17.03.2025 | 119,35 | 121,68 | 118,79 | 121,20 | 1,79% | 245,00 |
| 14.03.2025 | 119,20 | 120,10 | 117,62 | 119,07 | -0,07% | 137,00 |
| 13.03.2025 | 117,59 | 119,45 | 116,74 | 119,15 | 1,85% | 153,00 |
| 12.03.2025 | 117,84 | 118,92 | 116,53 | 116,99 | -0,59% | 77,00 |
| 11.03.2025 | 118,18 | 119,00 | 116,33 | 117,69 | -0,30% | 167,00 |
| 10.03.2025 | 117,89 | 119,77 | 116,73 | 118,05 | -0,43% | 428,00 |
| 07.03.2025 | 119,09 | 119,43 | 116,45 | 118,56 | -0,29% | 50,00 |
| 06.03.2025 | 119,88 | 120,50 | 116,48 | 118,90 | -1,20% | 1.097,00 |
| 05.03.2025 | 121,12 | 125,50 | 119,17 | 120,34 | -0,87% | 1.354,00 |
| 04.03.2025 | 128,46 | 128,51 | 121,14 | 121,40 | -4,84% | 311,00 |
| 03.03.2025 | 127,47 | 132,97 | 126,72 | 127,58 | -0,50% | 1.678,00 |
| 28.02.2025 | 125,52 | 128,31 | 123,57 | 128,22 | 2,30% | 208,00 |
| 27.02.2025 | 121,75 | 125,78 | 121,04 | 125,34 | 3,27% | 1.256,00 |
| 26.02.2025 | 121,10 | 122,15 | 120,54 | 121,37 | 0,26% | 160,00 |
| 25.02.2025 | 120,00 | 121,85 | 119,07 | 121,06 | 1,05% | 195,00 |
| 24.02.2025 | 117,69 | 120,69 | 116,50 | 119,80 | 1,71% | 135,00 |
| 21.02.2025 | 118,14 | 119,72 | 117,24 | 117,79 | -1,18% | 740,00 |
| 20.02.2025 | 120,10 | 121,31 | 117,85 | 119,20 | -0,82% | 82,00 |
| 19.02.2025 | 118,71 | 121,62 | 117,86 | 120,18 | 1,67% | 54,00 |
| 18.02.2025 | 119,21 | 120,01 | 117,95 | 118,21 | -0,75% | 120,00 |
| 17.02.2025 | 116,72 | 123,99 | 116,57 | 119,10 | 1,88% | 506,00 |
| 14.02.2025 | 120,40 | 120,40 | 115,64 | 116,90 | -2,92% | 167,00 |
| 13.02.2025 | 121,84 | 122,73 | 119,96 | 120,42 | -1,26% | 857,00 |
| 12.02.2025 | 124,52 | 125,21 | 121,65 | 121,96 | -2,07% | 200,00 |
| 11.02.2025 | 124,31 | 125,57 | 123,60 | 124,54 | 0,22% | 122,00 |
| 10.02.2025 | 123,45 | 125,24 | 123,19 | 124,27 | 0,18% | 195,00 |
| 07.02.2025 | 124,01 | 125,28 | 122,01 | 124,05 | 0,07% | 746,00 |
| 06.02.2025 | 124,53 | 125,88 | 122,83 | 123,96 | -0,11% | 1.781,00 |
| 05.02.2025 | 123,98 | 124,54 | 121,36 | 124,10 | 0,25% | 618,00 |
| 04.02.2025 | 126,25 | 126,94 | 123,34 | 123,79 | -2,03% | 161,00 |
| 03.02.2025 | 123,53 | 126,76 | 123,53 | 126,36 | 1,54% | 1.418,00 |
| 31.01.2025 | 124,37 | 124,86 | 122,98 | 124,44 | 0,32% | 119,00 |
| 30.01.2025 | 120,46 | 124,14 | 120,28 | 124,04 | 3,07% | 516,00 |
| 29.01.2025 | 123,05 | 125,15 | 120,15 | 120,34 | -2,04% | 924,00 |
| 28.01.2025 | 118,91 | 128,21 | 117,26 | 122,84 | 3,30% | 427,00 |
| 27.01.2025 | 119,35 | 121,51 | 118,41 | 118,92 | -0,29% | 473,00 |
| 24.01.2025 | 121,22 | 121,49 | 119,20 | 119,27 | -1,67% | 149,00 |
| 23.01.2025 | 119,34 | 121,83 | 119,34 | 121,29 | 1,50% | 1.547,00 |
| 22.01.2025 | 120,65 | 121,27 | 118,60 | 119,50 | -0,93% | 629,00 |
| 21.01.2025 | 118,97 | 120,76 | 117,99 | 120,62 | 1,39% | 382,00 |
| 20.01.2025 | 117,74 | 119,41 | 117,49 | 118,97 | 0,81% | 231,00 |
| 17.01.2025 | 116,69 | 118,08 | 116,66 | 118,01 | 0,97% | 75,00 |
| 16.01.2025 | 115,92 | 117,14 | 115,51 | 116,88 | 1,03% | 103,00 |
| 15.01.2025 | 115,98 | 117,13 | 114,97 | 115,69 | -0,15% | 144,00 |