67,340€
-2,48%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2025 | 65,35 | 65,53 | 64,31 | 65,21 | 0,14% | - |
| 29.05.2025 | 65,56 | 66,79 | 64,91 | 65,12 | -0,61% | 150,00 |
| 28.05.2025 | 65,98 | 67,06 | 65,43 | 65,52 | -0,59% | - |
| 27.05.2025 | 65,26 | 66,36 | 65,00 | 65,91 | 0,80% | - |
| 26.05.2025 | 64,17 | 67,47 | 63,92 | 65,39 | 1,81% | 370,00 |
| 23.05.2025 | 65,16 | 65,16 | 63,75 | 64,23 | -1,49% | - |
| 22.05.2025 | 64,85 | 65,68 | 64,43 | 65,20 | 0,57% | - |
| 21.05.2025 | 67,42 | 67,42 | 64,73 | 64,83 | -3,90% | - |
| 20.05.2025 | 68,00 | 68,18 | 67,17 | 67,46 | -0,72% | - |
| 19.05.2025 | 68,71 | 68,71 | 67,38 | 67,95 | -1,19% | - |
| 16.05.2025 | 68,27 | 68,86 | 67,41 | 68,77 | 1,19% | - |
| 15.05.2025 | 67,24 | 68,15 | 66,55 | 67,96 | 0,95% | - |
| 14.05.2025 | 68,41 | 68,88 | 66,82 | 67,32 | -1,64% | - |
| 13.05.2025 | 69,28 | 70,03 | 68,40 | 68,44 | -1,23% | - |
| 12.05.2025 | 64,41 | 69,36 | 64,41 | 69,29 | 7,78% | - |
| 09.05.2025 | 64,33 | 64,74 | 63,81 | 64,29 | -0,19% | - |
| 08.05.2025 | 62,28 | 65,07 | 61,91 | 64,41 | 3,95% | - |
| 07.05.2025 | 61,58 | 62,35 | 61,14 | 61,96 | 1,26% | - |
| 06.05.2025 | 62,31 | 62,31 | 61,17 | 61,19 | -1,81% | - |
| 05.05.2025 | 62,67 | 62,89 | 61,74 | 62,32 | -0,83% | - |
| 02.05.2025 | 61,52 | 63,46 | 61,52 | 62,84 | 1,08% | - |
| 30.04.2025 | 61,42 | 62,29 | 60,36 | 62,17 | 0,96% | - |
| 29.04.2025 | 60,97 | 61,82 | 60,18 | 61,58 | 1,18% | - |
| 28.04.2025 | 60,00 | 61,31 | 59,84 | 60,86 | 0,73% | - |
| 25.04.2025 | 59,66 | 60,43 | 59,29 | 60,42 | 0,90% | - |
| 24.04.2025 | 58,55 | 60,24 | 56,80 | 59,88 | 2,60% | - |
| 23.04.2025 | 57,32 | 59,91 | 57,32 | 58,36 | 1,71% | - |
| 22.04.2025 | 55,89 | 57,39 | 55,73 | 57,38 | -1,14% | - |
| 17.04.2025 | 57,04 | 58,81 | 56,24 | 58,04 | 1,70% | - |
| 16.04.2025 | 58,00 | 58,16 | 55,89 | 57,07 | -1,64% | - |
| 15.04.2025 | 58,15 | 59,12 | 57,83 | 58,02 | -0,15% | 4,00 |
| 14.04.2025 | 58,86 | 59,19 | 57,38 | 58,11 | 0,43% | - |
| 11.04.2025 | 57,16 | 58,08 | 55,70 | 57,86 | 0,49% | - |
| 10.04.2025 | 60,69 | 61,02 | 56,05 | 57,58 | -5,54% | - |
| 09.04.2025 | 55,76 | 61,33 | 53,63 | 60,96 | 9,82% | - |
| 08.04.2025 | 56,45 | 58,50 | 54,71 | 55,51 | -0,61% | 270,00 |
| 07.04.2025 | 55,41 | 56,42 | 52,63 | 55,85 | 0,99% | 20,00 |
| 04.04.2025 | 60,51 | 60,51 | 55,15 | 55,30 | -8,90% | - |
| 03.04.2025 | 65,16 | 66,79 | 60,66 | 60,70 | -9,08% | - |
| 02.04.2025 | 66,77 | 67,29 | 65,82 | 66,76 | -0,16% | - |
| 01.04.2025 | 66,81 | 67,70 | 65,97 | 66,87 | 0,10% | - |
| 31.03.2025 | 67,38 | 67,51 | 66,40 | 66,80 | -0,86% | 41,00 |
| 28.03.2025 | 69,79 | 70,30 | 67,34 | 67,38 | -3,31% | - |
| 27.03.2025 | 69,82 | 70,75 | 69,25 | 69,69 | -0,27% | - |
| 26.03.2025 | 68,11 | 70,20 | 68,11 | 69,88 | 0,92% | - |