166,470€
-0,50%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 167,30 | 167,30 | 166,08 | 166,63 | -0,40% | - |
| 26.02.2026 | 165,98 | 168,61 | 164,35 | 167,30 | 0,83% | 1.302,00 |
| 25.02.2026 | 168,37 | 169,61 | 163,34 | 165,93 | -1,54% | 518,00 |
| 24.02.2026 | 171,83 | 172,30 | 167,37 | 168,53 | -1,81% | 268,00 |
| 23.02.2026 | 172,64 | 174,10 | 171,58 | 171,64 | -1,38% | 79,00 |
| 20.02.2026 | 175,13 | 175,45 | 172,66 | 174,05 | 0,18% | 94,00 |
| 19.02.2026 | 174,16 | 175,64 | 171,27 | 173,74 | -0,05% | 2.472,00 |
| 18.02.2026 | 172,50 | 174,36 | 171,65 | 173,83 | 1,18% | 73,00 |
| 17.02.2026 | 168,53 | 172,96 | 168,37 | 171,80 | 1,61% | 404,00 |
| 16.02.2026 | 168,57 | 169,68 | 167,96 | 169,08 | 0,91% | 7,00 |
| 13.02.2026 | 169,29 | 171,64 | 167,35 | 167,55 | -0,84% | 322,00 |
| 12.02.2026 | 166,03 | 170,10 | 165,30 | 168,97 | 2,09% | 152,00 |
| 11.02.2026 | 164,74 | 167,42 | 163,30 | 165,51 | 0,95% | 152,00 |
| 10.02.2026 | 164,77 | 166,07 | 162,04 | 163,96 | -0,50% | 72,00 |
| 09.02.2026 | 168,31 | 168,61 | 164,49 | 164,79 | -2,28% | 1.069,00 |
| 06.02.2026 | 166,06 | 169,99 | 165,64 | 168,64 | 1,39% | 20,00 |
| 05.02.2026 | 166,63 | 168,94 | 164,96 | 166,32 | -0,56% | 42,00 |
| 04.02.2026 | 171,98 | 176,56 | 164,69 | 167,26 | -3,00% | 479,00 |
| 03.02.2026 | 170,45 | 173,29 | 169,48 | 172,44 | 1,29% | 56,00 |
| 02.02.2026 | 167,55 | 171,14 | 166,52 | 170,25 | 0,58% | 119,00 |
| 30.01.2026 | 168,78 | 169,84 | 166,44 | 169,27 | 1,51% | 199,00 |
| 29.01.2026 | 166,50 | 170,44 | 165,63 | 166,75 | 0,05% | 671,00 |
| 28.01.2026 | 168,57 | 171,54 | 166,54 | 166,67 | -0,87% | 55,00 |
| 27.01.2026 | 163,58 | 170,40 | 163,47 | 168,13 | 2,86% | 94,00 |
| 26.01.2026 | 165,27 | 165,56 | 161,58 | 163,46 | -1,37% | 207,00 |
| 23.01.2026 | 167,75 | 168,21 | 164,99 | 165,73 | -1,10% | 49,00 |
| 22.01.2026 | 168,90 | 170,45 | 167,21 | 167,57 | -0,90% | 802,00 |
| 21.01.2026 | 167,48 | 169,73 | 167,13 | 169,10 | 0,56% | 932,00 |
| 20.01.2026 | 172,93 | 173,17 | 167,82 | 168,16 | -3,02% | 96,00 |
| 19.01.2026 | 172,09 | 178,01 | 172,09 | 173,39 | -0,32% | 780,00 |
| 16.01.2026 | 172,09 | 174,36 | 171,85 | 173,94 | 1,06% | 131,00 |
| 15.01.2026 | 170,47 | 172,42 | 169,59 | 172,11 | 1,07% | 88,00 |
| 14.01.2026 | 166,97 | 170,47 | 165,93 | 170,29 | 2,53% | 80,00 |
| 13.01.2026 | 167,04 | 169,46 | 165,80 | 166,09 | 0,44% | 193,00 |
| 12.01.2026 | 162,05 | 165,70 | 161,57 | 165,36 | 2,16% | 42,00 |
| 09.01.2026 | 160,75 | 162,55 | 158,58 | 161,86 | 0,89% | 167,00 |
| 08.01.2026 | 164,81 | 168,53 | 158,94 | 160,43 | 0,62% | 1.305,00 |
| 07.01.2026 | 163,41 | 165,83 | 158,97 | 159,44 | -2,14% | 131,00 |
| 06.01.2026 | 161,05 | 163,10 | 160,00 | 162,93 | 1,45% | 626,00 |
| 05.01.2026 | 162,24 | 162,80 | 159,16 | 160,60 | 0,71% | 302,00 |
| 02.01.2026 | 157,18 | 159,52 | 155,41 | 159,46 | 1,38% | 114,00 |
| 30.12.2025 | 156,75 | 157,30 | 156,45 | 157,29 | 0,24% | 100,00 |
| 29.12.2025 | 157,93 | 158,08 | 156,31 | 156,91 | -0,37% | 97,00 |
| 23.12.2025 | 158,01 | 159,74 | 157,18 | 157,50 | -0,29% | 60,00 |
| 22.12.2025 | 156,17 | 158,13 | 154,58 | 157,96 | 1,09% | 91,00 |
| 19.12.2025 | 151,55 | 156,34 | 151,46 | 156,26 | 2,43% | 20,00 |
| 18.12.2025 | 151,05 | 153,89 | 149,99 | 152,55 | 1,26% | 232,00 |
| 17.12.2025 | 152,90 | 153,43 | 150,37 | 150,65 | -1,50% | 448,00 |
| 16.12.2025 | 154,61 | 155,72 | 151,99 | 152,94 | -1,21% | 26,00 |
| 15.12.2025 | 152,12 | 154,85 | 152,12 | 154,82 | 1,92% | 276,00 |
| 12.12.2025 | 149,85 | 153,20 | 149,85 | 151,90 | 0,32% | 231,00 |
| 11.12.2025 | 149,40 | 152,40 | 148,18 | 151,41 | 1,03% | 59,00 |
| 10.12.2025 | 147,89 | 151,71 | 146,68 | 149,87 | 1,31% | 80,00 |
| 09.12.2025 | 147,13 | 150,96 | 146,54 | 147,93 | 0,60% | 134,00 |
| 08.12.2025 | 146,91 | 147,62 | 145,92 | 147,05 | 0,31% | 5,00 |
| 05.12.2025 | 147,01 | 147,71 | 145,18 | 146,60 | 0,15% | 27,00 |
| 04.12.2025 | 143,90 | 147,62 | 143,90 | 146,38 | 1,19% | 15,00 |
| 03.12.2025 | 145,05 | 145,87 | 143,01 | 144,66 | -0,56% | 97,00 |
| 02.12.2025 | 144,76 | 145,90 | 144,20 | 145,48 | 0,11% | 3,00 |
| 01.12.2025 | 150,27 | 150,89 | 145,25 | 145,32 | -3,50% | 129,00 |
| 28.11.2025 | 150,23 | 150,75 | 148,53 | 150,59 | 0,43% | 5,00 |
| 27.11.2025 | 149,46 | 150,35 | 148,87 | 149,94 | 0,08% | 31,00 |
| 26.11.2025 | 148,76 | 150,09 | 148,54 | 149,82 | 0,27% | 5,00 |
| 25.11.2025 | 150,41 | 150,57 | 146,46 | 149,41 | -0,66% | 77,00 |
| 24.11.2025 | 150,15 | 150,41 | 145,61 | 150,40 | 2,13% | 133,00 |
| 21.11.2025 | 0,00 | 147,31 | 0,00 | 147,27 | -2,40% | 51,00 |
| 20.11.2025 | 151,00 | 154,02 | 149,06 | 150,89 | -0,08% | 176,00 |
| 19.11.2025 | 150,31 | 151,46 | 149,31 | 151,01 | 0,05% | 63,00 |
| 18.11.2025 | 151,06 | 153,39 | 150,19 | 150,94 | -0,19% | 4,00 |
| 17.11.2025 | 150,66 | 151,84 | 150,66 | 151,22 | 0,15% | 166,00 |
| 14.11.2025 | 149,99 | 151,56 | 148,41 | 150,99 | 1,17% | 19,00 |
| 13.11.2025 | 154,17 | 154,17 | 148,77 | 149,25 | -3,22% | 167,00 |
| 12.11.2025 | 154,60 | 155,45 | 153,48 | 154,21 | -0,09% | 81,00 |
| 11.11.2025 | 154,92 | 155,50 | 152,97 | 154,35 | -0,23% | 406,00 |
| 10.11.2025 | 154,27 | 155,26 | 152,49 | 154,70 | 1,09% | 195,00 |
| 07.11.2025 | 151,83 | 153,65 | 150,23 | 153,03 | 1,05% | 143,00 |
| 06.11.2025 | 151,77 | 152,03 | 150,47 | 151,44 | -0,34% | 65,00 |
| 05.11.2025 | 152,58 | 154,06 | 151,78 | 151,96 | -0,67% | 2,00 |
| 04.11.2025 | 153,31 | 154,87 | 152,12 | 152,98 | -0,31% | 565,00 |
| 03.11.2025 | 155,17 | 155,68 | 152,58 | 153,46 | -0,96% | 271,00 |
| 31.10.2025 | 153,17 | 155,32 | 152,38 | 154,95 | 0,85% | 119,00 |
| 30.10.2025 | 152,03 | 154,77 | 150,75 | 153,64 | 0,16% | 89,00 |
| 29.10.2025 | 153,30 | 154,14 | 151,73 | 153,40 | 0,07% | 394,00 |
| 28.10.2025 | 153,38 | 155,51 | 152,50 | 153,29 | -0,12% | 291,00 |
| 27.10.2025 | 153,18 | 156,00 | 152,62 | 153,48 | -0,20% | 776,00 |
| 24.10.2025 | 153,67 | 155,10 | 153,34 | 153,78 | -0,34% | 211,00 |
| 23.10.2025 | 152,57 | 155,06 | 152,20 | 154,31 | 0,64% | 260,00 |
| 22.10.2025 | 149,15 | 154,08 | 148,71 | 153,33 | 2,65% | 612,00 |
| 21.10.2025 | 138,34 | 153,87 | 138,18 | 149,37 | 8,25% | 1.138,00 |
| 20.10.2025 | 136,41 | 139,18 | 135,75 | 137,98 | 1,91% | 509,00 |
| 17.10.2025 | 134,09 | 135,86 | 132,31 | 135,39 | 1,17% | 212,00 |
| 16.10.2025 | 134,61 | 135,88 | 133,51 | 133,82 | -0,59% | 33,00 |
| 15.10.2025 | 137,41 | 139,84 | 133,80 | 134,62 | -2,09% | 73,00 |
| 14.10.2025 | 136,92 | 138,34 | 135,84 | 137,50 | 0,12% | 234,00 |
| 13.10.2025 | 135,71 | 137,86 | 135,71 | 137,34 | 1,14% | 306,00 |
| 10.10.2025 | 140,50 | 142,21 | 135,77 | 135,79 | -3,16% | 208,00 |
| 09.10.2025 | 144,72 | 146,15 | 140,13 | 140,22 | -3,38% | 281,00 |
| 08.10.2025 | 145,39 | 147,11 | 145,05 | 145,12 | -0,49% | 356,00 |
| 07.10.2025 | 144,45 | 146,08 | 144,37 | 145,83 | 1,00% | 283,00 |
| 06.10.2025 | 141,62 | 144,99 | 141,62 | 144,38 | 1,50% | 173,00 |