69,780€
-0,09%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 69,88 | 70,09 | 68,96 | 69,94 | 0,14% | 1,00 |
| 16.10.2025 | 70,23 | 71,53 | 69,65 | 69,84 | -1,80% | 122,00 |
| 15.10.2025 | 72,17 | 74,64 | 70,17 | 71,12 | -1,71% | - |
| 14.10.2025 | 70,67 | 72,41 | 69,78 | 72,36 | 2,03% | 67,00 |
| 13.10.2025 | 70,17 | 72,02 | 70,17 | 70,92 | 0,94% | 30,00 |
| 10.10.2025 | 73,20 | 74,32 | 70,09 | 70,26 | -4,29% | 185,00 |
| 09.10.2025 | 74,01 | 74,41 | 73,33 | 73,41 | -0,88% | 540,00 |
| 08.10.2025 | 72,95 | 74,11 | 72,74 | 74,06 | 1,26% | 61,00 |
| 07.10.2025 | 74,81 | 75,11 | 72,93 | 73,14 | -1,60% | - |
| 06.10.2025 | 73,66 | 75,32 | 73,66 | 74,33 | 0,65% | 2,00 |
| 03.10.2025 | 73,40 | 74,34 | 73,05 | 73,85 | 0,37% | - |
| 02.10.2025 | 72,79 | 73,80 | 72,38 | 73,58 | 1,45% | 101,00 |
| 01.10.2025 | 72,01 | 72,75 | 71,40 | 72,53 | 0,93% | 203,00 |
| 30.09.2025 | 71,66 | 71,89 | 71,06 | 71,86 | 0,41% | - |
| 29.09.2025 | 71,56 | 71,83 | 70,92 | 71,57 | 0,29% | - |
| 26.09.2025 | 70,61 | 72,02 | 69,94 | 71,36 | 1,06% | - |
| 25.09.2025 | 70,51 | 71,03 | 70,07 | 70,61 | 0,01% | 1,00 |
| 24.09.2025 | 70,27 | 71,06 | 70,25 | 70,60 | 0,77% | - |
| 23.09.2025 | 70,87 | 71,68 | 69,73 | 70,06 | -0,92% | 10,00 |
| 22.09.2025 | 71,20 | 71,98 | 70,17 | 70,71 | -0,97% | - |
| 19.09.2025 | 71,20 | 71,70 | 70,85 | 71,40 | 0,39% | 88,00 |
| 18.09.2025 | 70,03 | 71,36 | 70,03 | 71,12 | 1,35% | 150,00 |
| 17.09.2025 | 70,35 | 71,30 | 69,88 | 70,17 | -0,14% | - |
| 16.09.2025 | 69,92 | 71,10 | 69,29 | 70,27 | 0,44% | - |
| 15.09.2025 | 69,27 | 70,31 | 69,04 | 69,96 | 0,62% | - |
| 12.09.2025 | 70,13 | 70,42 | 69,41 | 69,53 | -0,73% | 90,00 |
| 11.09.2025 | 69,30 | 70,79 | 68,75 | 70,04 | 1,73% | 309,00 |
| 10.09.2025 | 68,79 | 70,67 | 67,50 | 68,85 | 0,06% | - |
| 09.09.2025 | 70,35 | 70,65 | 68,53 | 68,81 | -1,77% | - |
| 08.09.2025 | 69,50 | 70,10 | 68,27 | 70,05 | 0,94% | - |
| 05.09.2025 | 69,80 | 70,00 | 68,90 | 69,40 | -0,52% | 1,00 |
| 04.09.2025 | 68,35 | 69,81 | 68,14 | 69,76 | 2,15% | 1,00 |
| 03.09.2025 | 68,31 | 68,39 | 67,73 | 68,29 | -0,06% | - |
| 02.09.2025 | 68,46 | 68,70 | 67,57 | 68,33 | -0,32% | - |
| 01.09.2025 | 68,63 | 68,63 | 68,28 | 68,55 | 0,13% | - |
| 29.08.2025 | 68,87 | 69,34 | 68,23 | 68,46 | -0,61% | - |
| 28.08.2025 | 70,36 | 70,61 | 68,43 | 68,88 | -2,16% | 44,00 |
| 27.08.2025 | 69,92 | 70,81 | 69,92 | 70,40 | 0,72% | - |
| 26.08.2025 | 69,52 | 70,42 | 69,02 | 69,90 | 0,49% | - |
| 25.08.2025 | 69,70 | 69,88 | 69,16 | 69,56 | 0,06% | - |
| 22.08.2025 | 68,49 | 70,17 | 68,42 | 69,52 | 1,61% | - |
| 21.08.2025 | 68,11 | 68,71 | 67,74 | 68,42 | 0,43% | 13,00 |
| 20.08.2025 | 68,43 | 68,60 | 67,98 | 68,13 | -0,39% | 10,00 |
| 19.08.2025 | 67,82 | 69,01 | 67,54 | 68,40 | 0,75% | 40,00 |
| 18.08.2025 | 67,34 | 68,45 | 66,80 | 67,89 | 0,64% | 201,00 |
| 15.08.2025 | 68,97 | 69,41 | 67,43 | 67,46 | -2,30% | 1,00 |
| 14.08.2025 | 69,50 | 69,68 | 68,79 | 69,05 | -0,78% | 1,00 |
| 13.08.2025 | 67,30 | 69,79 | 67,03 | 69,59 | 3,51% | 231,00 |
| 12.08.2025 | 66,85 | 67,72 | 66,66 | 67,23 | 0,54% | 151,00 |
| 11.08.2025 | 66,61 | 67,21 | 65,84 | 66,87 | 1,06% | 1,00 |
| 08.08.2025 | 66,35 | 67,16 | 65,96 | 66,17 | -0,36% | 200,00 |
| 07.08.2025 | 66,45 | 66,98 | 65,71 | 66,41 | -0,12% | 81,00 |
| 06.08.2025 | 68,07 | 68,40 | 66,32 | 66,49 | -1,57% | - |
| 05.08.2025 | 67,24 | 67,84 | 66,77 | 67,55 | 0,45% | 1,00 |
| 04.08.2025 | 66,65 | 67,29 | 65,60 | 67,25 | 0,72% | 50,00 |
| 01.08.2025 | 68,11 | 68,11 | 65,60 | 66,77 | -2,01% | 250,00 |
| 31.07.2025 | 68,25 | 68,81 | 67,57 | 68,14 | -0,25% | 405,00 |
| 30.07.2025 | 67,68 | 69,52 | 67,27 | 68,31 | 0,89% | 430,00 |
| 29.07.2025 | 67,80 | 69,02 | 67,57 | 67,71 | -0,06% | 340,00 |
| 28.07.2025 | 67,72 | 68,93 | 67,10 | 67,75 | 0,12% | - |
| 25.07.2025 | 69,08 | 69,97 | 66,17 | 67,67 | -1,91% | 596,00 |
| 24.07.2025 | 74,71 | 74,71 | 68,29 | 68,99 | -6,92% | 1,00 |
| 23.07.2025 | 73,32 | 74,61 | 73,32 | 74,12 | 1,23% | 300,00 |
| 22.07.2025 | 72,49 | 73,39 | 72,16 | 73,22 | 1,06% | - |
| 21.07.2025 | 73,36 | 73,36 | 72,29 | 72,45 | -0,89% | - |
| 18.07.2025 | 73,62 | 73,68 | 72,45 | 73,10 | -0,69% | - |
| 17.07.2025 | 72,25 | 73,87 | 71,27 | 73,61 | 1,83% | - |
| 16.07.2025 | 72,81 | 73,33 | 70,80 | 72,29 | -0,76% | - |
| 15.07.2025 | 73,22 | 74,03 | 72,70 | 72,84 | -0,51% | 100,00 |
| 14.07.2025 | 72,73 | 73,22 | 72,12 | 73,21 | 0,65% | 120,00 |
| 11.07.2025 | 72,99 | 74,31 | 72,11 | 72,74 | -0,16% | 126,00 |
| 10.07.2025 | 70,37 | 73,00 | 70,01 | 72,86 | 3,52% | 847,00 |
| 09.07.2025 | 70,05 | 71,32 | 69,59 | 70,38 | 0,46% | 1,00 |
| 08.07.2025 | 69,52 | 70,73 | 68,97 | 70,06 | 0,95% | 1,00 |
| 07.07.2025 | 69,40 | 70,72 | 69,25 | 69,40 | 0,01% | 7,00 |
| 04.07.2025 | 69,96 | 69,96 | 69,32 | 69,39 | -0,86% | - |
| 03.07.2025 | 69,46 | 70,72 | 69,46 | 69,99 | 0,88% | 21,00 |
| 02.07.2025 | 68,61 | 69,43 | 68,40 | 69,38 | 1,03% | - |
| 01.07.2025 | 68,13 | 68,99 | 66,55 | 68,67 | 0,78% | - |
| 30.06.2025 | 68,47 | 69,14 | 68,10 | 68,14 | -0,73% | - |
| 27.06.2025 | 68,59 | 68,96 | 68,01 | 68,64 | -0,01% | - |
| 26.06.2025 | 67,93 | 69,36 | 67,68 | 68,65 | 0,90% | - |
| 25.06.2025 | 67,84 | 68,34 | 67,55 | 68,04 | 0,25% | - |
| 24.06.2025 | 67,20 | 68,04 | 66,53 | 67,87 | 1,31% | - |
| 23.06.2025 | 66,99 | 67,74 | 66,40 | 66,99 | 0,31% | - |
| 20.06.2025 | 66,01 | 67,29 | 66,01 | 66,78 | 1,17% | - |
| 19.06.2025 | 66,75 | 66,88 | 66,01 | 66,01 | -1,08% | 2,00 |
| 18.06.2025 | 66,95 | 67,86 | 66,56 | 66,73 | -0,43% | 23,00 |
| 17.06.2025 | 66,83 | 67,45 | 66,29 | 67,02 | 0,34% | - |
| 16.06.2025 | 67,02 | 67,67 | 65,82 | 66,79 | -0,21% | - |
| 13.06.2025 | 66,60 | 69,06 | 66,48 | 66,93 | -0,31% | 39,00 |
| 12.06.2025 | 66,85 | 67,27 | 65,33 | 67,14 | 0,34% | - |
| 11.06.2025 | 68,21 | 68,58 | 66,45 | 66,91 | -1,83% | 12,00 |
| 10.06.2025 | 67,47 | 69,44 | 66,98 | 68,16 | 0,96% | - |
| 09.06.2025 | 66,51 | 68,00 | 66,21 | 67,51 | 1,66% | 10,00 |
| 06.06.2025 | 65,26 | 66,47 | 65,26 | 66,41 | 2,03% | 31,00 |
| 05.06.2025 | 65,27 | 65,48 | 64,44 | 65,09 | -0,31% | - |
| 04.06.2025 | 65,47 | 65,74 | 65,18 | 65,29 | -0,37% | 20,00 |
| 03.06.2025 | 64,27 | 65,59 | 63,24 | 65,53 | 2,09% | 300,00 |
| 02.06.2025 | 65,26 | 65,26 | 63,69 | 64,19 | -1,56% | - |