67,200€
0,63%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 66,99 | 67,23 | 66,45 | 67,23 | 0,67% | - |
| 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% | - |
| 25.03.2025 | 68,79 | 69,66 | 67,70 | 69,24 | 0,67% | - |
| 24.03.2025 | 67,24 | 69,41 | 67,24 | 68,78 | 1,78% | - |
| 21.03.2025 | 68,23 | 68,23 | 67,01 | 67,58 | -0,94% | - |
| 20.03.2025 | 68,27 | 68,83 | 67,45 | 68,22 | -0,28% | - |
| 19.03.2025 | 67,82 | 68,93 | 67,57 | 68,41 | 1,09% | - |
| 18.03.2025 | 68,35 | 68,67 | 67,50 | 67,67 | -0,97% | - |
| 17.03.2025 | 66,99 | 68,85 | 66,86 | 68,33 | 1,68% | - |
| 14.03.2025 | 66,61 | 67,86 | 66,27 | 67,20 | 1,22% | - |
| 13.03.2025 | 66,81 | 67,42 | 65,74 | 66,39 | -0,43% | - |
| 12.03.2025 | 67,66 | 68,58 | 66,55 | 66,68 | -1,36% | - |
| 11.03.2025 | 69,70 | 69,74 | 66,89 | 67,60 | -2,93% | - |
| 10.03.2025 | 69,64 | 71,14 | 63,90 | 69,64 | 0,06% | - |
| 07.03.2025 | 68,03 | 70,03 | 66,99 | 69,60 | 2,37% | 25,00 |
| 06.03.2025 | 67,08 | 68,25 | 66,08 | 67,99 | 1,28% | 29,00 |
| 05.03.2025 | 66,15 | 67,23 | 65,05 | 67,13 | 1,33% | - |
| 04.03.2025 | 70,59 | 71,48 | 66,16 | 66,25 | -6,12% | 5,00 |
| 03.03.2025 | 72,05 | 72,38 | 70,38 | 70,57 | -2,09% | - |
| 28.02.2025 | 70,25 | 72,16 | 70,25 | 72,08 | 2,50% | - |
| 27.02.2025 | 69,70 | 70,74 | 69,70 | 70,32 | 0,95% | - |
| 26.02.2025 | 70,63 | 70,63 | 69,29 | 69,66 | 0,06% | - |
| 25.02.2025 | 69,30 | 69,94 | 68,98 | 69,62 | 0,43% | - |
| 24.02.2025 | 69,24 | 70,32 | 68,92 | 69,32 | 0,25% | - |
| 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% | - |