83,990€
2,88%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 81,26 | 84,30 | 81,26 | 83,93 | 2,80% | - |
| 23.07.2026 | 80,27 | 83,82 | 79,89 | 81,64 | 2,34% | 20,00 |
| 22.07.2026 | 79,29 | 80,85 | 79,07 | 79,77 | 0,52% | - |
| 21.07.2026 | 79,75 | 80,12 | 78,58 | 79,36 | 0,28% | - |
| 20.07.2026 | 79,98 | 81,56 | 79,08 | 79,14 | -0,74% | - |
| 17.07.2026 | 78,63 | 81,41 | 78,51 | 79,73 | 1,49% | - |
| 16.07.2026 | 77,42 | 78,87 | 77,08 | 78,56 | 1,49% | - |
| 15.07.2026 | 78,41 | 78,79 | 76,93 | 77,41 | -1,26% | - |
| 14.07.2026 | 78,57 | 78,93 | 77,46 | 78,40 | -0,11% | - |
| 13.07.2026 | 79,63 | 80,06 | 78,35 | 78,49 | -1,60% | - |
| 10.07.2026 | 79,62 | 79,78 | 78,40 | 79,77 | 0,76% | - |
| 09.07.2026 | 78,61 | 79,58 | 78,35 | 79,17 | 0,73% | - |
| 08.07.2026 | 80,26 | 80,26 | 78,50 | 78,60 | -2,04% | 90,00 |
| 07.07.2026 | 82,59 | 82,70 | 80,09 | 80,24 | -2,29% | - |
| 06.07.2026 | 80,24 | 82,36 | 80,03 | 82,12 | 2,39% | - |
| 03.07.2026 | 80,90 | 81,00 | 79,84 | 80,20 | -0,73% | - |
| 02.07.2026 | 80,80 | 81,27 | 79,56 | 80,79 | -0,21% | - |
| 01.07.2026 | 80,31 | 81,45 | 80,07 | 80,96 | 0,92% | - |
| 30.06.2026 | 79,17 | 81,14 | 78,68 | 80,22 | 2,28% | - |
| 29.06.2026 | 80,14 | 80,75 | 77,78 | 78,43 | -0,67% | 18,00 |
| 26.06.2026 | 78,33 | 80,23 | 77,36 | 78,96 | 1,56% | - |
| 25.06.2026 | 77,12 | 77,95 | 75,47 | 77,75 | 1,91% | - |
| 24.06.2026 | 76,57 | 77,33 | 75,87 | 76,29 | -0,01% | - |
| 23.06.2026 | 75,94 | 76,87 | 75,47 | 76,30 | 0,41% | - |
| 22.06.2026 | 78,10 | 78,45 | 75,20 | 75,99 | -2,53% | - |
| 19.06.2026 | 77,47 | 78,16 | 77,47 | 77,96 | -0,18% | - |
| 18.06.2026 | 80,59 | 81,99 | 76,02 | 78,10 | -2,95% | 60,00 |
| 17.06.2026 | 80,77 | 81,98 | 79,88 | 80,47 | -0,27% | - |
| 16.06.2026 | 80,96 | 81,63 | 80,37 | 80,69 | -1,26% | - |
| 15.06.2026 | 80,26 | 81,88 | 79,81 | 81,72 | 1,87% | - |
| 12.06.2026 | 81,13 | 81,60 | 79,68 | 80,22 | -1,29% | 129,00 |
| 11.06.2026 | 79,09 | 81,92 | 79,09 | 81,27 | 2,00% | - |
| 10.06.2026 | 80,81 | 81,73 | 78,66 | 79,68 | -0,59% | - |
| 09.06.2026 | 79,19 | 81,12 | 79,09 | 80,15 | 1,20% | - |
| 08.06.2026 | 78,83 | 79,81 | 78,52 | 79,20 | 0,14% | - |
| 05.06.2026 | 78,45 | 80,05 | 78,20 | 79,09 | 1,18% | - |
| 04.06.2026 | 78,83 | 79,49 | 78,12 | 78,17 | -1,30% | - |
| 03.06.2026 | 78,60 | 80,01 | 77,95 | 79,20 | 0,44% | 50,00 |
| 02.06.2026 | 76,54 | 78,92 | 76,47 | 78,85 | 2,08% | - |
| 01.06.2026 | 78,76 | 78,87 | 76,68 | 77,24 | -1,64% | - |
| 29.05.2026 | 78,81 | 79,09 | 77,97 | 78,53 | -0,34% | 20,00 |
| 28.05.2026 | 79,41 | 80,13 | 78,74 | 78,80 | -1,28% | - |
| 27.05.2026 | 79,62 | 80,35 | 79,57 | 79,82 | 0,34% | 15,00 |
| 26.05.2026 | 79,65 | 79,94 | 78,97 | 79,55 | -0,10% | - |
| 25.05.2026 | 79,18 | 79,69 | 78,86 | 79,63 | 0,85% | - |
| 22.05.2026 | 77,68 | 79,08 | 77,44 | 78,96 | 1,54% | - |
| 21.05.2026 | 77,05 | 78,12 | 76,20 | 77,76 | 0,87% | - |
| 20.05.2026 | 76,04 | 77,53 | 75,73 | 77,09 | 0,82% | - |
| 19.05.2026 | 77,85 | 78,10 | 76,38 | 76,46 | -1,81% | 8,00 |
| 18.05.2026 | 76,35 | 78,13 | 75,66 | 77,87 | 1,17% | 90,00 |
| 15.05.2026 | 78,44 | 78,61 | 76,72 | 76,97 | -1,86% | - |
| 14.05.2026 | 78,03 | 78,85 | 77,42 | 78,43 | -0,03% | - |
| 13.05.2026 | 77,36 | 78,61 | 76,33 | 78,45 | 1,19% | - |
| 12.05.2026 | 77,88 | 78,46 | 76,05 | 77,53 | -0,78% | - |
| 11.05.2026 | 78,36 | 78,36 | 76,86 | 78,14 | 1,53% | - |
| 08.05.2026 | 78,12 | 78,21 | 76,81 | 76,96 | -1,46% | - |
| 07.05.2026 | 79,86 | 79,86 | 77,83 | 78,10 | -1,71% | - |
| 06.05.2026 | 77,55 | 79,97 | 77,55 | 79,46 | 1,48% | - |
| 05.05.2026 | 77,78 | 78,84 | 77,26 | 78,30 | 0,92% | - |
| 04.05.2026 | 80,90 | 81,64 | 77,39 | 77,59 | -4,95% | 9,00 |
| 30.04.2026 | 76,89 | 83,80 | 76,36 | 81,63 | 6,11% | - |
| 29.04.2026 | 75,25 | 77,21 | 75,15 | 76,93 | 2,31% | - |
| 28.04.2026 | 75,54 | 76,43 | 74,84 | 75,19 | -0,44% | - |
| 27.04.2026 | 75,05 | 75,89 | 74,66 | 75,52 | 0,85% | - |
| 24.04.2026 | 77,36 | 77,39 | 74,22 | 74,88 | -2,85% | - |
| 23.04.2026 | 76,46 | 77,67 | 75,91 | 77,08 | 0,64% | - |
| 22.04.2026 | 77,33 | 78,00 | 76,36 | 76,59 | -1,40% | - |
| 21.04.2026 | 77,70 | 78,32 | 76,37 | 77,68 | 0,06% | - |
| 20.04.2026 | 77,17 | 78,06 | 77,17 | 77,63 | -0,54% | 3,00 |
| 17.04.2026 | 77,33 | 78,64 | 76,62 | 78,05 | 1,88% | - |
| 16.04.2026 | 76,69 | 77,32 | 76,29 | 76,61 | 0,17% | 12,00 |
| 15.04.2026 | 78,54 | 78,70 | 75,94 | 76,48 | -3,14% | 3,00 |
| 14.04.2026 | 79,48 | 79,53 | 78,83 | 78,96 | -0,43% | 2,00 |
| 13.04.2026 | 77,96 | 79,31 | 77,32 | 79,30 | 1,97% | - |
| 10.04.2026 | 78,12 | 78,22 | 77,47 | 77,77 | -0,74% | 30,00 |
| 09.04.2026 | 78,39 | 78,51 | 77,62 | 78,35 | 2,00% | - |
| 08.04.2026 | 75,09 | 77,05 | 75,09 | 76,81 | 1,68% | - |
| 07.04.2026 | 76,34 | 77,29 | 75,51 | 75,54 | -1,14% | 71,00 |
| 02.04.2026 | 76,69 | 77,65 | 75,75 | 76,41 | -0,61% | - |
| 01.04.2026 | 75,51 | 77,34 | 75,51 | 76,88 | 1,69% | - |
| 31.03.2026 | 74,93 | 76,20 | 74,41 | 75,60 | 0,98% | 40,00 |
| 30.03.2026 | 76,00 | 77,13 | 74,75 | 74,87 | -1,78% | - |
| 27.03.2026 | 77,14 | 77,39 | 75,73 | 76,23 | -1,09% | - |
| 26.03.2026 | 77,98 | 78,57 | 76,89 | 77,07 | -1,82% | - |
| 25.03.2026 | 78,03 | 79,39 | 78,03 | 78,50 | 0,08% | - |
| 24.03.2026 | 77,38 | 78,80 | 76,21 | 78,44 | 0,76% | - |
| 23.03.2026 | 76,71 | 78,67 | 75,61 | 77,85 | 1,41% | 400,00 |
| 20.03.2026 | 76,74 | 77,67 | 75,89 | 76,77 | 0,47% | 15,00 |
| 19.03.2026 | 77,84 | 77,88 | 75,90 | 76,41 | -2,55% | 12,00 |
| 18.03.2026 | 79,86 | 79,91 | 78,04 | 78,41 | -1,47% | 4,00 |
| 17.03.2026 | 79,84 | 80,39 | 78,08 | 79,58 | -0,19% | - |
| 16.03.2026 | 79,59 | 81,37 | 79,55 | 79,73 | -0,46% | 2,00 |
| 13.03.2026 | 79,54 | 80,69 | 78,92 | 80,10 | 0,78% | - |
| 12.03.2026 | 80,79 | 80,80 | 79,24 | 79,48 | -1,10% | - |
| 11.03.2026 | 79,69 | 80,71 | 78,72 | 80,36 | 0,44% | - |
| 10.03.2026 | 80,87 | 81,26 | 79,46 | 80,01 | -1,30% | - |
| 09.03.2026 | 80,82 | 81,54 | 79,10 | 81,06 | -1,01% | - |
| 06.03.2026 | 83,04 | 83,46 | 80,60 | 81,89 | -1,30% | - |
| 05.03.2026 | 85,35 | 86,11 | 82,55 | 82,97 | -2,71% | - |
| 04.03.2026 | 84,85 | 85,45 | 83,71 | 85,28 | 0,26% | - |