78,690€
-1,61%
Echtzeit-Aktienkurs Textron
Bid:
Ask:
Aktienkurse zur Textron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 79,72 | 79,74 | 78,04 | 78,55 | -1,47% | - |
| 04.07.2024 | 79,92 | 80,05 | 79,70 | 79,72 | -0,18% | - |
| 03.07.2024 | 79,84 | 80,75 | 79,37 | 79,86 | 0,00% | 17,00 |
| 02.07.2024 | 79,50 | 80,13 | 79,27 | 79,86 | 0,35% | - |
| 01.07.2024 | 80,11 | 80,78 | 79,35 | 79,58 | -0,61% | - |
| 28.06.2024 | 80,67 | 81,55 | 79,77 | 80,07 | -0,67% | - |
| 27.06.2024 | 80,93 | 81,08 | 80,26 | 80,61 | -0,65% | - |
| 26.06.2024 | 80,29 | 81,18 | 80,03 | 81,14 | 1,03% | - |
| 25.06.2024 | 81,50 | 81,70 | 80,01 | 80,31 | -1,39% | - |
| 24.06.2024 | 81,14 | 82,50 | 80,59 | 81,44 | 0,32% | - |
| 21.06.2024 | 80,75 | 81,42 | 80,30 | 81,18 | 0,73% | - |
| 20.06.2024 | 79,84 | 81,05 | 79,84 | 80,59 | 0,94% | - |
| 19.06.2024 | 79,54 | 80,07 | 79,54 | 79,84 | -0,29% | - |
| 18.06.2024 | 80,73 | 80,73 | 79,54 | 80,07 | 0,21% | 1,00 |
| 17.06.2024 | 79,64 | 80,26 | 78,94 | 79,90 | 0,30% | - |
| 14.06.2024 | 80,13 | 80,16 | 78,83 | 79,66 | -0,56% | - |
| 13.06.2024 | 80,27 | 80,27 | 78,95 | 80,11 | 0,00% | - |
| 12.06.2024 | 79,56 | 80,26 | 79,06 | 80,11 | 0,64% | - |
| 11.06.2024 | 80,21 | 80,61 | 79,21 | 79,60 | -0,76% | - |
| 10.06.2024 | 79,62 | 80,23 | 79,30 | 80,21 | 1,12% | - |
| 07.06.2024 | 78,81 | 79,90 | 78,61 | 79,32 | 0,77% | - |
| 06.06.2024 | 79,64 | 80,17 | 78,54 | 78,71 | -1,14% | - |
| 05.06.2024 | 79,98 | 80,31 | 79,03 | 79,62 | -0,28% | - |
| 04.06.2024 | 80,03 | 80,49 | 79,21 | 79,84 | -0,36% | - |
| 03.06.2024 | 80,77 | 81,92 | 79,35 | 80,13 | -0,74% | - |
| 31.05.2024 | 79,64 | 80,76 | 78,65 | 80,73 | 1,39% | - |
| 30.05.2024 | 79,78 | 80,26 | 78,83 | 79,62 | 0,13% | 125,00 |
| 29.05.2024 | 80,57 | 81,22 | 79,43 | 79,52 | -1,30% | - |
| 28.05.2024 | 81,76 | 81,76 | 80,49 | 80,57 | -1,46% | - |
| 27.05.2024 | 81,68 | 81,76 | 81,50 | 81,76 | 0,07% | - |
| 24.05.2024 | 81,14 | 81,79 | 80,85 | 81,70 | 0,71% | 30,00 |
| 23.05.2024 | 82,33 | 83,27 | 80,90 | 81,12 | -1,35% | - |
| 22.05.2024 | 82,31 | 82,59 | 81,67 | 82,23 | 0,40% | 90,00 |
| 21.05.2024 | 82,00 | 82,80 | 81,40 | 81,90 | -0,07% | 200,00 |
| 20.05.2024 | 82,29 | 82,29 | 81,40 | 81,96 | -0,09% | - |
| 17.05.2024 | 80,59 | 82,19 | 80,46 | 82,03 | 1,86% | - |
| 16.05.2024 | 81,14 | 81,78 | 80,28 | 80,53 | -0,57% | - |
| 15.05.2024 | 80,89 | 81,72 | 80,47 | 80,99 | -0,53% | 40,00 |
| 14.05.2024 | 81,46 | 81,58 | 80,83 | 81,42 | -0,02% | 20,00 |
| 13.05.2024 | 82,09 | 82,44 | 81,05 | 81,44 | -1,03% | 32,00 |
| 10.05.2024 | 81,66 | 82,66 | 81,66 | 82,29 | 0,15% | - |
| 09.05.2024 | 80,69 | 82,43 | 80,40 | 82,17 | 1,66% | - |
| 08.05.2024 | 81,36 | 81,71 | 80,69 | 80,83 | -0,65% | - |
| 07.05.2024 | 80,69 | 81,49 | 80,27 | 81,36 | 0,83% | 45,00 |
| 06.05.2024 | 79,08 | 80,77 | 78,70 | 80,69 | 1,42% | - |
| 03.05.2024 | 79,60 | 80,29 | 79,09 | 79,56 | 0,18% | - |
| 02.05.2024 | 80,07 | 80,07 | 78,95 | 79,42 | 0,08% | - |