69,240€
0,35%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 68,73 | 69,52 | 68,56 | 69,15 | 0,22% | - |
| 20.02.2025 | 69,48 | 69,70 | 68,80 | 69,00 | -0,95% | - |
| 19.02.2025 | 69,23 | 69,87 | 69,12 | 69,66 | 0,58% | - |
| 18.02.2025 | 69,28 | 69,83 | 68,83 | 69,26 | 0,35% | - |
| 17.02.2025 | 68,95 | 69,50 | 68,95 | 69,02 | 0,10% | - |
| 14.02.2025 | 69,94 | 70,15 | 68,65 | 68,95 | -1,42% | - |
| 13.02.2025 | 70,13 | 71,24 | 69,15 | 69,94 | -0,21% | - |
| 12.02.2025 | 71,44 | 71,46 | 69,87 | 70,09 | -1,82% | - |
| 11.02.2025 | 71,90 | 72,11 | 70,93 | 71,39 | -0,47% | 24,00 |
| 10.02.2025 | 72,51 | 72,79 | 71,71 | 71,73 | -0,53% | 2,00 |
| 07.02.2025 | 71,88 | 72,88 | 71,88 | 72,11 | -0,40% | - |
| 06.02.2025 | 71,68 | 73,08 | 71,58 | 72,40 | 0,96% | - |
| 05.02.2025 | 72,63 | 72,73 | 71,20 | 71,71 | -1,29% | 2,00 |
| 04.02.2025 | 73,76 | 73,76 | 72,53 | 72,65 | -1,02% | - |
| 03.02.2025 | 73,19 | 73,99 | 72,29 | 73,40 | -0,50% | 3,00 |
| 31.01.2025 | 73,84 | 74,35 | 73,45 | 73,77 | 0,05% | - |
| 30.01.2025 | 73,18 | 74,09 | 72,76 | 73,73 | 0,56% | - |
| 29.01.2025 | 73,66 | 74,33 | 73,05 | 73,32 | -0,65% | - |
| 28.01.2025 | 75,12 | 75,89 | 73,69 | 73,80 | -1,74% | - |
| 27.01.2025 | 73,06 | 75,32 | 72,72 | 75,11 | 2,09% | 3,00 |
| 24.01.2025 | 75,10 | 75,10 | 73,33 | 73,57 | -2,13% | - |
| 23.01.2025 | 75,32 | 76,86 | 74,84 | 75,17 | -0,24% | - |
| 22.01.2025 | 77,88 | 78,80 | 72,99 | 75,35 | -3,19% | 611,00 |
| 21.01.2025 | 77,76 | 78,36 | 76,44 | 77,83 | 0,10% | - |
| 20.01.2025 | 77,16 | 77,81 | 76,67 | 77,75 | 0,76% | - |
| 17.01.2025 | 76,53 | 77,44 | 76,53 | 77,16 | 0,77% | - |
| 16.01.2025 | 76,58 | 76,85 | 76,09 | 76,57 | 0,31% | 7,00 |
| 15.01.2025 | 75,72 | 77,32 | 75,72 | 76,33 | 0,95% | - |
| 14.01.2025 | 75,14 | 75,87 | 74,94 | 75,61 | 0,44% | - |
| 13.01.2025 | 74,17 | 75,35 | 73,67 | 75,28 | 1,84% | - |
| 10.01.2025 | 73,68 | 74,34 | 73,48 | 73,92 | 0,33% | - |
| 09.01.2025 | 73,66 | 73,82 | 73,22 | 73,68 | -0,05% | - |
| 08.01.2025 | 73,10 | 73,98 | 72,71 | 73,72 | 0,92% | - |
| 07.01.2025 | 72,59 | 73,29 | 72,26 | 73,05 | 0,73% | - |
| 06.01.2025 | 73,44 | 74,43 | 72,39 | 72,52 | -1,29% | - |
| 03.01.2025 | 73,82 | 74,12 | 72,91 | 73,47 | -0,54% | - |
| 02.01.2025 | 74,11 | 74,69 | 73,34 | 73,87 | 0,78% | - |
| 30.12.2024 | 74,25 | 74,28 | 73,24 | 73,30 | -0,45% | - |
| 27.12.2024 | 73,46 | 74,52 | 73,16 | 73,63 | 0,07% | 136,00 |
| 23.12.2024 | 74,67 | 74,67 | 72,59 | 73,58 | -0,35% | - |
| 20.12.2024 | 73,18 | 74,41 | 71,96 | 73,84 | 0,93% | - |
| 19.12.2024 | 73,53 | 74,22 | 72,87 | 73,16 | -0,52% | - |
| 18.12.2024 | 75,94 | 77,25 | 73,36 | 73,54 | -3,16% | - |
| 17.12.2024 | 77,58 | 77,76 | 75,92 | 75,94 | -2,11% | - |
| 16.12.2024 | 77,59 | 78,09 | 76,86 | 77,58 | 0,75% | - |
| 13.12.2024 | 77,46 | 77,64 | 76,85 | 77,00 | -0,54% | - |
| 12.12.2024 | 78,25 | 78,53 | 77,37 | 77,42 | -1,21% | - |
| 11.12.2024 | 77,96 | 78,92 | 77,96 | 78,37 | 0,63% | 141,00 |
| 10.12.2024 | 78,11 | 79,03 | 77,07 | 77,88 | -0,40% | - |
| 09.12.2024 | 78,31 | 78,75 | 77,69 | 78,19 | -0,17% | - |
| 06.12.2024 | 78,51 | 79,54 | 78,05 | 78,32 | -0,89% | - |
| 05.12.2024 | 80,95 | 81,02 | 77,90 | 79,02 | -2,26% | - |
| 04.12.2024 | 81,06 | 81,67 | 80,24 | 80,85 | -0,23% | - |
| 03.12.2024 | 81,06 | 81,53 | 80,59 | 81,04 | -0,04% | - |
| 02.12.2024 | 80,95 | 82,07 | 80,90 | 81,07 | 0,15% | - |
| 29.11.2024 | 80,83 | 81,50 | 80,09 | 80,95 | 0,15% | - |
| 28.11.2024 | 80,53 | 80,89 | 80,53 | 80,83 | 0,37% | - |
| 27.11.2024 | 81,16 | 81,67 | 80,48 | 80,53 | -0,87% | - |
| 26.11.2024 | 81,72 | 82,23 | 80,35 | 81,24 | -0,59% | - |
| 25.11.2024 | 81,98 | 82,74 | 81,12 | 81,72 | -0,40% | - |
| 22.11.2024 | 79,78 | 82,22 | 79,78 | 82,05 | 2,87% | - |
| 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% | - |