182,775€
0,66%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 181,52 | 183,60 | 181,45 | 182,80 | 0,67% | 52,00 |
| 27.08.2026 | 181,45 | 182,43 | 180,18 | 181,58 | -0,29% | - |
| 26.08.2026 | 180,18 | 182,90 | 179,80 | 182,10 | 1,35% | 1,00 |
| 25.08.2026 | 179,08 | 180,33 | 177,85 | 179,68 | 0,15% | 1,00 |
| 24.08.2026 | 180,20 | 181,00 | 178,08 | 179,40 | -0,32% | 152,00 |
| 21.08.2026 | 183,23 | 183,23 | 179,95 | 179,98 | -1,25% | 32,00 |
| 20.08.2026 | 189,25 | 189,73 | 182,10 | 182,25 | -3,75% | 144,00 |
| 19.08.2026 | 193,68 | 194,85 | 188,93 | 189,35 | -2,30% | 15,00 |
| 18.08.2026 | 191,13 | 194,18 | 191,13 | 193,80 | 1,06% | 37,00 |
| 17.08.2026 | 192,18 | 195,65 | 190,25 | 191,77 | -0,26% | 53,00 |
| 14.08.2026 | 190,40 | 192,65 | 189,68 | 192,27 | 0,52% | 2,00 |
| 13.08.2026 | 193,05 | 194,60 | 189,68 | 191,27 | -1,37% | 13,00 |
| 12.08.2026 | 193,45 | 194,08 | 190,23 | 193,93 | 0,08% | 100,00 |
| 11.08.2026 | 193,95 | 195,45 | 192,93 | 193,77 | -0,03% | 13,00 |
| 10.08.2026 | 193,18 | 196,35 | 192,85 | 193,83 | 0,57% | 282,00 |
| 07.08.2026 | 194,70 | 194,70 | 190,83 | 192,73 | -0,35% | 82,00 |
| 06.08.2026 | 192,85 | 195,60 | 191,27 | 193,40 | 0,34% | 24,00 |
| 05.08.2026 | 189,08 | 192,83 | 188,75 | 192,75 | 2,13% | 57,00 |
| 04.08.2026 | 188,13 | 189,68 | 186,18 | 188,73 | 0,03% | 39,00 |
| 03.08.2026 | 187,20 | 189,40 | 186,02 | 188,68 | 0,96% | 80,00 |
| 31.07.2026 | 185,68 | 187,02 | 184,83 | 186,88 | 0,66% | 2,00 |
| 30.07.2026 | 187,93 | 188,70 | 181,85 | 185,65 | -1,42% | 173,00 |
| 29.07.2026 | 191,55 | 193,35 | 188,18 | 188,33 | -1,45% | 88,00 |
| 28.07.2026 | 192,35 | 194,60 | 189,40 | 191,10 | -0,83% | 94,00 |
| 27.07.2026 | 187,15 | 193,83 | 185,93 | 192,70 | 2,49% | 129,00 |
| 24.07.2026 | 182,68 | 188,85 | 182,68 | 188,02 | 2,66% | 108,00 |
| 23.07.2026 | 170,27 | 187,73 | 169,80 | 183,15 | 7,28% | 96,00 |
| 22.07.2026 | 169,68 | 172,73 | 169,45 | 170,73 | 0,16% | - |
| 21.07.2026 | 170,48 | 172,83 | 166,55 | 170,45 | -0,01% | 1,00 |
| 20.07.2026 | 169,25 | 173,08 | 169,18 | 170,48 | 0,62% | 14,00 |
| 17.07.2026 | 168,93 | 173,38 | 168,60 | 169,43 | 0,06% | 34,00 |
| 16.07.2026 | 170,98 | 171,52 | 168,65 | 169,33 | -0,85% | 30,00 |
| 15.07.2026 | 169,70 | 171,80 | 168,88 | 170,77 | 0,44% | - |
| 14.07.2026 | 172,05 | 173,23 | 169,88 | 170,02 | -1,68% | 10,00 |
| 13.07.2026 | 171,63 | 173,38 | 171,02 | 172,93 | 0,76% | 1,00 |
| 10.07.2026 | 170,08 | 171,88 | 168,85 | 171,63 | 0,81% | 32,00 |
| 09.07.2026 | 170,55 | 171,23 | 169,18 | 170,25 | -0,48% | 21,00 |
| 08.07.2026 | 175,25 | 177,60 | 170,77 | 171,08 | -2,20% | 14,00 |
| 07.07.2026 | 175,75 | 178,27 | 174,93 | 174,93 | -0,99% | 11,00 |
| 06.07.2026 | 173,70 | 176,70 | 173,27 | 176,68 | 2,05% | 4,00 |
| 03.07.2026 | 172,63 | 174,38 | 172,15 | 173,13 | -0,40% | 111,00 |
| 02.07.2026 | 168,35 | 174,00 | 167,88 | 173,83 | 3,51% | 54,00 |
| 01.07.2026 | 166,13 | 168,40 | 165,85 | 167,93 | 1,17% | 61,00 |
| 30.06.2026 | 164,52 | 166,43 | 163,93 | 165,98 | 1,14% | 10,00 |
| 29.06.2026 | 165,10 | 166,27 | 164,02 | 164,10 | -0,39% | 1,00 |
| 26.06.2026 | 164,10 | 167,13 | 162,68 | 164,75 | 0,64% | 73,00 |
| 25.06.2026 | 163,20 | 166,73 | 161,88 | 163,70 | 0,11% | 236,00 |
| 24.06.2026 | 159,75 | 165,18 | 159,75 | 163,52 | 0,28% | 632,00 |
| 23.06.2026 | 159,05 | 163,10 | 158,50 | 163,08 | 2,32% | 4,00 |
| 22.06.2026 | 162,08 | 163,43 | 158,35 | 159,38 | -2,36% | 68,00 |
| 19.06.2026 | 162,13 | 164,23 | 161,88 | 163,23 | 0,76% | 70,00 |
| 18.06.2026 | 167,10 | 169,20 | 161,00 | 162,00 | -2,78% | 139,00 |
| 17.06.2026 | 160,70 | 167,52 | 160,40 | 166,63 | 4,08% | 261,00 |
| 16.06.2026 | 158,83 | 160,52 | 157,38 | 160,10 | 1,03% | 10,00 |
| 15.06.2026 | 157,93 | 160,73 | 156,20 | 158,48 | -0,39% | 93,00 |
| 12.06.2026 | 158,80 | 159,63 | 157,45 | 159,10 | 0,17% | 46,00 |
| 11.06.2026 | 154,30 | 159,38 | 153,60 | 158,83 | 3,47% | 9,00 |
| 10.06.2026 | 157,23 | 158,80 | 153,38 | 153,50 | -2,86% | 59,00 |
| 09.06.2026 | 154,88 | 158,05 | 154,05 | 158,02 | 1,87% | 49,00 |
| 08.06.2026 | 156,77 | 157,88 | 154,18 | 155,13 | -1,32% | 118,00 |
| 05.06.2026 | 154,98 | 158,18 | 153,55 | 157,20 | 1,76% | 56,00 |
| 04.06.2026 | 148,75 | 155,00 | 148,70 | 154,48 | 3,00% | 243,00 |
| 03.06.2026 | 149,90 | 151,98 | 148,93 | 149,98 | -0,13% | 5,00 |
| 02.06.2026 | 150,15 | 150,83 | 148,65 | 150,18 | -0,02% | 109,00 |
| 01.06.2026 | 153,83 | 154,20 | 150,05 | 150,20 | -1,93% | 56,00 |
| 29.05.2026 | 154,02 | 154,38 | 151,20 | 153,15 | -0,66% | 75,00 |
| 28.05.2026 | 152,83 | 155,83 | 151,30 | 154,18 | 1,00% | 100,00 |
| 27.05.2026 | 153,68 | 154,13 | 151,02 | 152,65 | -0,68% | 125,00 |
| 26.05.2026 | 152,77 | 153,88 | 151,50 | 153,70 | 0,61% | 32,00 |
| 25.05.2026 | 151,75 | 153,40 | 151,75 | 152,77 | 0,26% | 27,00 |
| 22.05.2026 | 151,20 | 152,90 | 151,00 | 152,38 | 0,16% | 141,00 |
| 21.05.2026 | 150,50 | 152,27 | 149,58 | 152,13 | 1,15% | - |
| 20.05.2026 | 150,40 | 151,98 | 149,02 | 150,40 | -0,48% | 9,00 |
| 19.05.2026 | 151,08 | 152,48 | 150,70 | 151,13 | 0,23% | 78,00 |
| 18.05.2026 | 147,25 | 150,93 | 146,58 | 150,77 | 2,59% | 17,00 |
| 15.05.2026 | 150,95 | 152,00 | 146,90 | 146,98 | -2,41% | 279,00 |
| 14.05.2026 | 152,00 | 152,80 | 150,15 | 150,60 | -1,39% | 56,00 |
| 13.05.2026 | 152,48 | 153,55 | 149,83 | 152,73 | -0,02% | 87,00 |
| 12.05.2026 | 152,02 | 153,20 | 150,65 | 152,75 | 0,49% | 6,00 |
| 11.05.2026 | 149,70 | 152,77 | 148,30 | 152,00 | 1,33% | 154,00 |
| 08.05.2026 | 150,68 | 150,93 | 148,35 | 150,00 | 0,08% | 281,00 |
| 07.05.2026 | 150,75 | 151,23 | 147,63 | 149,88 | -0,76% | 213,00 |
| 06.05.2026 | 147,25 | 151,63 | 146,50 | 151,02 | 2,15% | 3,00 |
| 05.05.2026 | 148,50 | 149,00 | 146,40 | 147,85 | -0,27% | 79,00 |
| 04.05.2026 | 148,68 | 150,10 | 147,93 | 148,25 | -1,33% | 99,00 |
| 30.04.2026 | 147,95 | 150,33 | 146,88 | 150,25 | 1,83% | 106,00 |
| 29.04.2026 | 149,80 | 150,90 | 146,88 | 147,55 | -1,67% | 40,00 |
| 28.04.2026 | 148,50 | 150,08 | 147,23 | 150,05 | 1,52% | 70,00 |
| 27.04.2026 | 148,58 | 150,73 | 147,27 | 147,80 | -0,42% | 113,00 |
| 24.04.2026 | 153,75 | 154,58 | 146,52 | 148,43 | -3,29% | 165,00 |
| 23.04.2026 | 154,90 | 156,02 | 152,15 | 153,48 | -0,37% | 527,00 |
| 22.04.2026 | 161,20 | 161,20 | 153,65 | 154,05 | -3,54% | 626,00 |
| 21.04.2026 | 166,98 | 172,13 | 159,02 | 159,70 | -3,48% | 150,00 |
| 20.04.2026 | 167,70 | 168,48 | 165,30 | 165,45 | -0,88% | 128,00 |
| 17.04.2026 | 165,98 | 169,08 | 164,75 | 166,93 | 0,45% | 93,00 |
| 16.04.2026 | 167,60 | 169,70 | 164,73 | 166,18 | -1,31% | 343,00 |
| 15.04.2026 | 172,43 | 172,63 | 167,52 | 168,38 | -2,15% | 347,00 |
| 14.04.2026 | 171,45 | 173,05 | 169,98 | 172,08 | 0,64% | 42,00 |
| 13.04.2026 | 171,60 | 173,43 | 170,68 | 170,98 | -0,64% | 70,00 |
| 10.04.2026 | 174,13 | 175,23 | 169,45 | 172,08 | -1,19% | 153,00 |