120,650€
1,41%
Echtzeit-Aktienkurs RTX Corp
Bid:
Ask:
Aktienkurse zur RTX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 113,45 | 113,65 | 111,13 | 111,25 | -1,95% | 214,00 |
| 06.11.2024 | 112,04 | 114,81 | 110,54 | 113,46 | 4,24% | 728,00 |
| 05.11.2024 | 108,49 | 109,31 | 107,96 | 108,84 | 0,32% | 112,00 |
| 04.11.2024 | 109,44 | 109,79 | 108,31 | 108,49 | -0,87% | 272,00 |
| 01.11.2024 | 111,31 | 112,29 | 109,42 | 109,44 | -1,68% | 493,00 |
| 31.10.2024 | 112,14 | 112,76 | 111,06 | 111,31 | -0,74% | 240,00 |
| 30.10.2024 | 113,57 | 113,82 | 111,85 | 112,14 | -1,26% | 52,00 |
| 29.10.2024 | 116,00 | 116,46 | 113,40 | 113,57 | -2,09% | 452,00 |
| 28.10.2024 | 115,81 | 117,45 | 115,22 | 116,00 | 0,16% | 430,00 |
| 25.10.2024 | 115,88 | 116,60 | 115,51 | 115,82 | -0,06% | 353,00 |
| 24.10.2024 | 118,11 | 118,23 | 115,52 | 115,89 | -1,89% | 290,00 |
| 23.10.2024 | 116,31 | 118,40 | 115,96 | 118,12 | 1,56% | 760,00 |
| 22.10.2024 | 116,54 | 118,93 | 114,26 | 116,31 | -0,20% | 563,00 |
| 21.10.2024 | 115,82 | 116,76 | 115,20 | 116,54 | 0,46% | 658,00 |
| 18.10.2024 | 115,99 | 116,92 | 115,15 | 116,01 | 0,02% | 53,00 |
| 17.10.2024 | 116,23 | 117,28 | 115,17 | 115,99 | -0,21% | 267,00 |
| 16.10.2024 | 115,07 | 116,26 | 114,19 | 116,23 | 1,01% | 7,00 |
| 15.10.2024 | 114,18 | 116,21 | 113,74 | 115,07 | 0,78% | 181,00 |
| 14.10.2024 | 112,91 | 114,53 | 112,38 | 114,18 | 1,00% | 4,00 |
| 11.10.2024 | 112,41 | 113,35 | 111,82 | 113,05 | 0,48% | 47,00 |
| 10.10.2024 | 113,31 | 113,70 | 111,99 | 112,51 | -0,77% | 100,00 |
| 09.10.2024 | 112,48 | 114,06 | 112,10 | 113,38 | 0,64% | 242,00 |
| 08.10.2024 | 113,98 | 114,70 | 112,42 | 112,66 | -1,18% | - |
| 07.10.2024 | 113,06 | 114,45 | 113,06 | 114,00 | 0,39% | 498,00 |
| 04.10.2024 | 112,13 | 113,88 | 112,02 | 113,56 | 1,19% | 26,00 |
| 03.10.2024 | 112,31 | 113,28 | 111,72 | 112,22 | -0,14% | 46,00 |
| 02.10.2024 | 112,70 | 114,79 | 111,87 | 112,38 | -0,25% | 481,00 |
| 01.10.2024 | 108,81 | 112,77 | 108,52 | 112,66 | 3,52% | 408,00 |
| 30.09.2024 | 107,78 | 108,95 | 107,43 | 108,83 | 0,87% | 4,00 |
| 27.09.2024 | 107,66 | 108,55 | 107,03 | 107,89 | 0,00% | 72,00 |
| 26.09.2024 | 108,64 | 109,20 | 107,66 | 107,89 | -0,69% | 255,00 |
| 25.09.2024 | 107,37 | 108,71 | 107,00 | 108,64 | 0,98% | 209,00 |
| 24.09.2024 | 108,35 | 108,67 | 106,94 | 107,59 | -0,66% | - |
| 23.09.2024 | 105,67 | 108,37 | 105,67 | 108,30 | 2,07% | 389,00 |
| 20.09.2024 | 106,37 | 106,76 | 105,62 | 106,10 | -0,36% | 92,00 |
| 19.09.2024 | 106,69 | 107,41 | 105,52 | 106,48 | -0,08% | - |
| 18.09.2024 | 106,97 | 107,21 | 105,48 | 106,57 | -0,38% | 91,00 |
| 17.09.2024 | 107,28 | 108,01 | 105,89 | 106,98 | -0,21% | 188,00 |
| 16.09.2024 | 107,41 | 108,23 | 106,16 | 107,20 | -0,20% | 35,00 |
| 13.09.2024 | 108,27 | 109,19 | 107,32 | 107,41 | -0,84% | 120,00 |
| 12.09.2024 | 108,28 | 108,86 | 107,68 | 108,32 | 0,05% | 110,00 |
| 11.09.2024 | 109,14 | 109,14 | 106,62 | 108,27 | -0,81% | 21,00 |
| 10.09.2024 | 109,86 | 110,27 | 108,73 | 109,15 | -0,65% | 20,00 |
| 09.09.2024 | 106,77 | 110,04 | 106,77 | 109,86 | 2,59% | 30,00 |
| 06.09.2024 | 107,60 | 108,98 | 106,49 | 107,09 | -0,48% | 62,00 |
| 05.09.2024 | 109,06 | 109,52 | 106,92 | 107,61 | -1,33% | 55,00 |
| 04.09.2024 | 109,57 | 110,48 | 108,65 | 109,06 | -0,35% | 18,00 |
| 03.09.2024 | 111,50 | 111,79 | 109,10 | 109,44 | -1,85% | 38,00 |
| 02.09.2024 | 112,23 | 112,23 | 110,57 | 111,50 | -0,35% | 14,00 |
| 30.08.2024 | 110,67 | 111,92 | 110,24 | 111,89 | 1,11% | 21,00 |
| 29.08.2024 | 108,66 | 110,79 | 107,88 | 110,66 | 1,84% | 425,00 |
| 28.08.2024 | 106,70 | 109,16 | 106,52 | 108,66 | 1,84% | 25,00 |