150,200€
1,80%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 175,05 | 175,30 | 173,58 | 174,15 | 0,11% | 58,00 |
| 08.04.2026 | 170,13 | 174,38 | 169,25 | 173,95 | 2,34% | 136,00 |
| 07.04.2026 | 171,30 | 172,63 | 169,27 | 169,98 | 0,13% | 72,00 |
| 02.04.2026 | 167,44 | 172,62 | 167,15 | 169,76 | 1,04% | 272,00 |
| 01.04.2026 | 166,82 | 169,38 | 166,45 | 168,01 | 0,80% | 301,00 |
| 31.03.2026 | 162,98 | 167,39 | 162,95 | 166,68 | 2,26% | 85,00 |
| 30.03.2026 | 164,39 | 167,56 | 162,01 | 163,00 | -1,24% | 130,00 |
| 27.03.2026 | 166,41 | 167,91 | 164,84 | 165,05 | -0,71% | 136,00 |
| 26.03.2026 | 168,33 | 170,00 | 165,81 | 166,23 | -1,64% | 120,00 |
| 25.03.2026 | 167,59 | 170,03 | 166,46 | 169,00 | 0,93% | 1.171,00 |
| 24.03.2026 | 168,60 | 168,87 | 165,74 | 167,44 | -0,30% | 464,00 |
| 23.03.2026 | 170,82 | 173,62 | 167,92 | 167,94 | -1,76% | 374,00 |
| 20.03.2026 | 173,32 | 174,74 | 170,13 | 170,94 | -1,17% | 94,00 |
| 19.03.2026 | 178,78 | 179,50 | 171,42 | 172,97 | -2,85% | 296,00 |
| 18.03.2026 | 175,85 | 180,02 | 175,41 | 178,04 | 0,96% | 95,00 |
| 17.03.2026 | 178,93 | 179,58 | 174,10 | 176,34 | -1,52% | 67,00 |
| 16.03.2026 | 179,53 | 181,67 | 178,20 | 179,07 | -0,21% | 246,00 |
| 13.03.2026 | 177,16 | 180,07 | 176,27 | 179,45 | 1,90% | 356,00 |
| 12.03.2026 | 179,16 | 179,94 | 175,21 | 176,10 | -1,81% | 1.143,00 |
| 11.03.2026 | 177,61 | 180,93 | 177,01 | 179,35 | 0,57% | 159,00 |
| 10.03.2026 | 178,22 | 179,80 | 176,44 | 178,33 | -0,30% | 1.870,00 |
| 09.03.2026 | 183,60 | 185,59 | 178,38 | 178,86 | -0,89% | 1.013,00 |
| 06.03.2026 | 176,82 | 180,74 | 175,75 | 180,46 | 2,83% | 619,00 |
| 05.03.2026 | 180,58 | 181,98 | 172,69 | 175,50 | -2,42% | 670,00 |
| 04.03.2026 | 179,04 | 180,34 | 175,83 | 179,85 | 0,98% | 745,00 |
| 03.03.2026 | 183,20 | 186,39 | 176,95 | 178,11 | -1,97% | 1.020,00 |
| 02.03.2026 | 185,50 | 189,40 | 177,68 | 181,69 | 6,54% | 2.720,00 |
| 27.02.2026 | 167,30 | 171,10 | 166,08 | 170,53 | 1,93% | 269,00 |
| 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 |