120,060€
-2,25%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 122,68 | 122,68 | 115,55 | 120,08 | -2,23% | 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 |
| 14.01.2025 | 115,09 | 115,98 | 114,50 | 115,86 | 0,49% | 252,00 |
| 13.01.2025 | 112,27 | 115,52 | 112,03 | 115,30 | 2,64% | 67,00 |
| 10.01.2025 | 113,60 | 113,97 | 111,51 | 112,33 | -1,11% | 52,00 |
| 09.01.2025 | 112,50 | 114,64 | 112,36 | 113,59 | 1,09% | - |
| 08.01.2025 | 110,85 | 112,59 | 110,50 | 112,37 | 1,39% | 48,00 |
| 07.01.2025 | 109,96 | 110,99 | 108,94 | 110,83 | 0,97% | 78,00 |
| 06.01.2025 | 112,50 | 113,62 | 109,51 | 109,77 | -2,35% | 85,00 |
| 03.01.2025 | 112,87 | 114,17 | 112,04 | 112,41 | -0,58% | 154,00 |
| 02.01.2025 | 111,55 | 114,11 | 111,02 | 113,07 | 1,17% | 513,00 |
| 30.12.2024 | 112,10 | 112,53 | 110,82 | 111,76 | -0,10% | 45,00 |
| 27.12.2024 | 112,03 | 113,11 | 110,80 | 111,87 | -0,10% | 244,00 |
| 23.12.2024 | 111,20 | 113,22 | 111,05 | 111,98 | 0,72% | 80,00 |
| 20.12.2024 | 111,61 | 111,85 | 109,75 | 111,18 | -0,38% | 46,00 |
| 19.12.2024 | 110,42 | 112,69 | 109,06 | 111,60 | 1,07% | 1.264,00 |
| 18.12.2024 | 111,90 | 112,35 | 110,08 | 110,42 | -1,32% | 170,00 |
| 17.12.2024 | 112,15 | 113,30 | 111,08 | 111,90 | -0,22% | - |
| 16.12.2024 | 112,08 | 113,10 | 111,45 | 112,15 | 0,03% | 58,00 |
| 13.12.2024 | 110,94 | 112,34 | 110,25 | 112,12 | 1,05% | 887,00 |
| 12.12.2024 | 111,30 | 111,88 | 110,21 | 110,95 | -0,29% | 63,00 |
| 11.12.2024 | 111,81 | 112,52 | 110,63 | 111,27 | -0,48% | 481,00 |
| 10.12.2024 | 110,29 | 112,29 | 110,00 | 111,81 | 1,38% | 7,00 |
| 09.12.2024 | 111,50 | 112,91 | 107,91 | 110,29 | -1,08% | 293,00 |
| 06.12.2024 | 111,72 | 112,17 | 111,20 | 111,49 | -0,21% | 362,00 |
| 05.12.2024 | 113,31 | 113,44 | 111,37 | 111,72 | -1,39% | 259,00 |
| 04.12.2024 | 112,30 | 113,56 | 111,87 | 113,30 | 0,89% | 249,00 |
| 03.12.2024 | 113,09 | 113,48 | 112,13 | 112,30 | -0,70% | 470,00 |
| 02.12.2024 | 115,19 | 116,10 | 112,86 | 113,09 | -1,70% | 338,00 |
| 29.11.2024 | 114,24 | 115,73 | 113,74 | 115,05 | 0,71% | 13,00 |
| 28.11.2024 | 114,18 | 114,78 | 113,86 | 114,24 | 0,05% | - |
| 27.11.2024 | 115,17 | 115,46 | 113,88 | 114,18 | -0,81% | 51,00 |
| 26.11.2024 | 112,97 | 115,58 | 112,52 | 115,11 | 1,89% | 139,00 |
| 25.11.2024 | 116,00 | 116,42 | 112,52 | 112,97 | -2,60% | 73,00 |
| 22.11.2024 | 114,89 | 117,11 | 113,10 | 115,98 | 0,97% | 475,00 |
| 21.11.2024 | 112,78 | 115,36 | 112,75 | 114,87 | 1,76% | 179,00 |
| 20.11.2024 | 112,14 | 113,59 | 111,84 | 112,88 | 0,66% | 388,00 |
| 19.11.2024 | 112,65 | 115,24 | 111,85 | 112,14 | -0,51% | 68,00 |
| 18.11.2024 | 113,24 | 113,46 | 112,04 | 112,72 | 0,28% | 503,00 |
| 15.11.2024 | 112,37 | 112,77 | 111,15 | 112,41 | -0,55% | 488,00 |
| 14.11.2024 | 117,18 | 117,98 | 111,34 | 113,03 | -3,55% | 858,00 |
| 13.11.2024 | 115,67 | 117,30 | 115,67 | 117,19 | 1,31% | 77,00 |
| 12.11.2024 | 117,04 | 117,86 | 115,38 | 115,68 | -1,25% | 69,00 |
| 11.11.2024 | 115,30 | 117,84 | 115,24 | 117,15 | 1,60% | 450,00 |
| 08.11.2024 | 111,26 | 115,97 | 111,08 | 115,30 | 3,64% | 223,00 |