80,210€
0,56%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 79,78 | 80,49 | 79,78 | 80,19 | 0,54% | - |
| 21.11.2024 | 77,64 | 80,24 | 77,28 | 79,76 | 2,70% | - |
| 20.11.2024 | 76,71 | 77,94 | 76,71 | 77,66 | 1,16% | - |
| 19.11.2024 | 79,11 | 79,21 | 76,51 | 76,77 | -2,99% | - |
| 18.11.2024 | 81,07 | 81,07 | 78,53 | 79,14 | -2,52% | - |
| 15.11.2024 | 82,27 | 82,60 | 80,00 | 81,19 | -1,43% | - |
| 14.11.2024 | 83,40 | 83,50 | 81,33 | 82,37 | -0,64% | - |
| 13.11.2024 | 82,33 | 83,48 | 81,44 | 82,90 | 0,74% | - |
| 12.11.2024 | 83,18 | 83,42 | 81,77 | 82,29 | -0,96% | - |
| 11.11.2024 | 82,19 | 83,82 | 80,72 | 83,09 | 1,19% | - |
| 08.11.2024 | 81,84 | 83,10 | 81,37 | 82,11 | 0,33% | - |
| 07.11.2024 | 82,43 | 82,43 | 80,45 | 81,84 | -0,67% | - |
| 06.11.2024 | 77,90 | 82,39 | 77,90 | 82,39 | 8,09% | - |
| 05.11.2024 | 75,46 | 76,49 | 75,17 | 76,22 | 1,01% | - |
| 04.11.2024 | 75,58 | 76,02 | 74,18 | 75,46 | -0,16% | - |
| 01.11.2024 | 73,90 | 75,58 | 73,90 | 75,58 | 2,19% | - |
| 31.10.2024 | 75,60 | 75,74 | 73,71 | 73,96 | -2,32% | - |
| 30.10.2024 | 75,62 | 76,45 | 74,75 | 75,72 | 0,16% | - |
| 29.10.2024 | 77,02 | 77,32 | 75,53 | 75,60 | -1,75% | - |
| 28.10.2024 | 75,92 | 77,31 | 75,92 | 76,95 | 1,36% | - |
| 25.10.2024 | 75,26 | 77,04 | 75,23 | 75,92 | 0,40% | - |
| 24.10.2024 | 80,57 | 81,18 | 74,43 | 75,62 | -6,47% | 175,00 |
| 23.10.2024 | 81,08 | 81,63 | 80,29 | 80,85 | -0,41% | - |
| 22.10.2024 | 83,18 | 83,18 | 80,30 | 81,18 | -2,38% | - |
| 21.10.2024 | 82,81 | 84,07 | 82,04 | 83,16 | 0,35% | - |
| 18.10.2024 | 83,40 | 83,44 | 82,41 | 82,87 | -0,56% | - |
| 17.10.2024 | 80,69 | 84,07 | 80,69 | 83,34 | 3,31% | 15,00 |
| 16.10.2024 | 80,67 | 81,27 | 80,57 | 80,67 | -0,05% | - |
| 15.10.2024 | 81,08 | 81,81 | 80,63 | 80,71 | -0,48% | - |
| 14.10.2024 | 80,00 | 81,13 | 78,57 | 81,10 | 0,88% | - |
| 11.10.2024 | 78,97 | 80,54 | 78,72 | 80,39 | 1,73% | - |
| 10.10.2024 | 78,93 | 79,18 | 78,05 | 79,02 | 0,11% | - |
| 09.10.2024 | 77,40 | 79,35 | 77,31 | 78,93 | 1,74% | - |
| 08.10.2024 | 78,17 | 78,77 | 76,84 | 77,58 | -0,68% | - |
| 07.10.2024 | 79,06 | 79,06 | 77,89 | 78,11 | -1,19% | - |
| 04.10.2024 | 78,07 | 79,73 | 78,05 | 79,05 | 1,26% | - |
| 03.10.2024 | 78,77 | 78,89 | 77,59 | 78,07 | -0,74% | - |
| 02.10.2024 | 79,02 | 79,53 | 78,53 | 78,65 | -0,49% | 20,00 |
| 01.10.2024 | 79,56 | 79,81 | 78,21 | 79,04 | -0,60% | - |
| 30.09.2024 | 78,91 | 79,67 | 78,01 | 79,52 | 1,11% | - |
| 27.09.2024 | 77,46 | 78,70 | 77,23 | 78,65 | 1,56% | 80,00 |
| 26.09.2024 | 76,71 | 77,85 | 76,68 | 77,44 | 0,96% | - |
| 25.09.2024 | 77,54 | 77,54 | 75,19 | 76,70 | -1,08% | - |
| 24.09.2024 | 78,37 | 78,53 | 76,98 | 77,54 | -0,82% | - |
| 23.09.2024 | 78,71 | 79,30 | 77,75 | 78,18 | -0,50% | - |
| 20.09.2024 | 79,70 | 80,16 | 78,35 | 78,57 | -1,44% | - |
| 19.09.2024 | 78,69 | 80,33 | 78,65 | 79,72 | 1,21% | - |
| 18.09.2024 | 79,78 | 80,16 | 78,43 | 78,77 | -1,51% | - |
| 17.09.2024 | 79,34 | 80,41 | 79,24 | 79,98 | 0,71% | - |
| 16.09.2024 | 79,12 | 80,09 | 78,84 | 79,42 | 0,35% | - |
| 13.09.2024 | 78,45 | 79,50 | 78,35 | 79,14 | 0,80% | 85,00 |
| 12.09.2024 | 78,51 | 78,77 | 77,66 | 78,51 | -0,03% | - |
| 11.09.2024 | 78,53 | 78,59 | 76,55 | 78,53 | 0,15% | - |
| 10.09.2024 | 78,71 | 78,97 | 77,69 | 78,41 | -0,48% | - |
| 09.09.2024 | 77,26 | 79,30 | 77,26 | 78,79 | 1,85% | - |
| 06.09.2024 | 78,51 | 79,63 | 77,18 | 77,36 | -1,39% | - |
| 05.09.2024 | 79,90 | 80,71 | 78,14 | 78,45 | -1,79% | - |
| 04.09.2024 | 80,55 | 81,03 | 79,64 | 79,88 | -0,63% | - |
| 03.09.2024 | 82,55 | 82,80 | 80,11 | 80,39 | -2,62% | - |
| 02.09.2024 | 82,57 | 83,46 | 82,18 | 82,55 | -0,12% | - |
| 30.08.2024 | 81,44 | 82,97 | 80,94 | 82,65 | 1,66% | - |
| 29.08.2024 | 81,04 | 82,20 | 80,91 | 81,30 | 0,30% | - |
| 28.08.2024 | 80,05 | 81,63 | 80,05 | 81,06 | 1,19% | - |
| 27.08.2024 | 80,69 | 80,84 | 79,67 | 80,11 | -0,74% | - |
| 26.08.2024 | 80,35 | 81,43 | 80,32 | 80,71 | 0,40% | - |
| 23.08.2024 | 79,90 | 80,74 | 79,63 | 80,39 | 0,71% | - |
| 22.08.2024 | 79,50 | 80,13 | 79,27 | 79,82 | 0,53% | - |
| 21.08.2024 | 79,02 | 80,18 | 78,46 | 79,40 | 0,43% | - |
| 20.08.2024 | 79,96 | 80,43 | 78,72 | 79,06 | -1,00% | - |
| 19.08.2024 | 79,74 | 80,11 | 79,28 | 79,86 | 0,18% | 2,00 |
| 16.08.2024 | 80,05 | 80,14 | 79,56 | 79,72 | -0,35% | - |
| 15.08.2024 | 78,63 | 80,28 | 78,16 | 80,00 | 1,96% | - |
| 14.08.2024 | 78,57 | 78,67 | 77,75 | 78,46 | -0,01% | - |
| 13.08.2024 | 77,60 | 78,47 | 77,25 | 78,47 | 1,23% | - |
| 12.08.2024 | 77,92 | 78,76 | 77,28 | 77,52 | -0,59% | 20,00 |
| 09.08.2024 | 77,66 | 78,18 | 77,35 | 77,98 | 0,18% | - |
| 08.08.2024 | 76,41 | 78,10 | 75,69 | 77,84 | 1,87% | - |
| 07.08.2024 | 77,38 | 78,53 | 76,28 | 76,41 | -1,07% | - |
| 06.08.2024 | 77,52 | 79,02 | 77,12 | 77,24 | -0,13% | - |
| 05.08.2024 | 79,96 | 79,96 | 75,78 | 77,34 | -3,20% | - |
| 02.08.2024 | 83,96 | 83,96 | 79,37 | 79,90 | -4,77% | - |
| 01.08.2024 | 86,04 | 86,74 | 83,16 | 83,90 | -2,19% | - |
| 31.07.2024 | 85,04 | 86,89 | 84,81 | 85,78 | 0,59% | - |
| 30.07.2024 | 84,27 | 86,07 | 84,27 | 85,28 | 0,86% | - |
| 29.07.2024 | 84,81 | 85,55 | 84,23 | 84,55 | -0,17% | - |
| 26.07.2024 | 84,17 | 85,29 | 84,09 | 84,69 | 0,59% | - |
| 25.07.2024 | 83,14 | 84,93 | 82,91 | 84,19 | 1,29% | - |
| 24.07.2024 | 84,93 | 84,93 | 82,79 | 83,12 | -2,02% | - |
| 23.07.2024 | 84,31 | 85,44 | 84,13 | 84,83 | 0,57% | - |
| 22.07.2024 | 83,01 | 84,56 | 82,95 | 84,35 | 1,58% | - |
| 19.07.2024 | 85,08 | 85,83 | 82,93 | 83,04 | -2,25% | - |
| 18.07.2024 | 84,21 | 86,62 | 83,63 | 84,95 | 0,66% | - |
| 17.07.2024 | 86,27 | 86,27 | 84,17 | 84,39 | -2,32% | - |
| 16.07.2024 | 83,62 | 86,49 | 83,44 | 86,39 | 3,31% | - |
| 15.07.2024 | 81,32 | 83,95 | 81,32 | 83,62 | 2,65% | - |
| 12.07.2024 | 81,18 | 82,10 | 80,95 | 81,46 | 0,25% | 923,00 |
| 11.07.2024 | 79,70 | 81,53 | 79,13 | 81,26 | 1,96% | - |
| 10.07.2024 | 78,73 | 79,74 | 78,42 | 79,70 | 1,18% | - |
| 09.07.2024 | 79,34 | 79,51 | 78,68 | 78,77 | -0,64% | - |
| 08.07.2024 | 78,39 | 79,36 | 78,29 | 79,28 | 0,93% | - |