80,850€
-0,07%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 81,08 | 81,27 | 80,85 | 80,91 | 0,00% | - |
| 26.04.2024 | 79,01 | 81,42 | 78,75 | 80,91 | 2,13% | 141,00 |
| 25.04.2024 | 87,80 | 87,80 | 76,64 | 79,22 | -9,65% | 80,00 |
| 24.04.2024 | 89,04 | 89,62 | 87,50 | 87,68 | -1,59% | - |
| 23.04.2024 | 88,03 | 89,43 | 87,82 | 89,10 | 1,17% | - |
| 22.04.2024 | 87,56 | 88,57 | 87,53 | 88,07 | 0,65% | - |
| 19.04.2024 | 86,99 | 87,89 | 86,31 | 87,50 | 0,61% | - |
| 18.04.2024 | 86,41 | 87,71 | 86,01 | 86,97 | 0,58% | 47,00 |
| 17.04.2024 | 87,82 | 88,26 | 86,13 | 86,47 | -1,65% | - |
| 16.04.2024 | 88,31 | 88,31 | 87,04 | 87,92 | 0,16% | - |
| 15.04.2024 | 87,00 | 89,45 | 87,00 | 87,78 | -0,60% | 60,00 |
| 12.04.2024 | 88,23 | 89,39 | 88,04 | 88,31 | -0,07% | - |
| 11.04.2024 | 89,04 | 89,25 | 87,61 | 88,37 | -0,82% | - |
| 10.04.2024 | 88,91 | 89,85 | 87,87 | 89,10 | 0,48% | - |
| 09.04.2024 | 89,06 | 90,02 | 87,89 | 88,67 | -0,73% | - |
| 08.04.2024 | 89,30 | 90,17 | 89,04 | 89,32 | 0,20% | - |
| 05.04.2024 | 88,69 | 89,23 | 87,93 | 89,14 | 1,12% | 13,00 |
| 04.04.2024 | 86,89 | 88,54 | 86,85 | 88,15 | 1,25% | - |
| 03.04.2024 | 87,38 | 87,68 | 86,90 | 87,06 | -0,43% | - |
| 02.04.2024 | 88,61 | 89,10 | 87,35 | 87,44 | -1,42% | - |
| 28.03.2024 | 88,80 | 89,50 | 88,70 | 88,70 | -0,28% | - |
| 27.03.2024 | 89,20 | 89,50 | 88,50 | 88,95 | 0,28% | - |
| 26.03.2024 | 88,25 | 89,15 | 88,10 | 88,70 | 0,51% | - |
| 25.03.2024 | 88,25 | 90,10 | 87,95 | 88,25 | -0,45% | - |
| 22.03.2024 | 87,70 | 88,75 | 87,70 | 88,65 | 0,74% | - |
| 21.03.2024 | 86,95 | 88,55 | 86,95 | 88,00 | 1,15% | - |
| 20.03.2024 | 87,20 | 87,55 | 86,60 | 87,00 | 0,35% | - |
| 19.03.2024 | 85,95 | 86,90 | 85,65 | 86,70 | 1,34% | 123,00 |
| 18.03.2024 | 85,50 | 86,20 | 84,90 | 85,55 | 0,41% | - |
| 15.03.2024 | 84,05 | 85,60 | 84,05 | 85,20 | 0,65% | - |
| 14.03.2024 | 84,55 | 84,95 | 83,95 | 84,65 | 0,36% | - |
| 13.03.2024 | 84,25 | 84,50 | 83,70 | 84,35 | 0,36% | - |
| 12.03.2024 | 83,95 | 84,35 | 83,35 | 84,05 | -0,12% | - |
| 11.03.2024 | 84,35 | 84,65 | 83,10 | 84,15 | -0,12% | - |
| 08.03.2024 | 82,50 | 85,80 | 82,45 | 84,25 | 1,94% | 16,00 |
| 07.03.2024 | 83,15 | 83,70 | 82,30 | 82,65 | -0,48% | - |
| 06.03.2024 | 82,30 | 83,35 | 82,05 | 83,05 | 0,91% | - |
| 05.03.2024 | 82,35 | 83,15 | 81,95 | 82,30 | -0,12% | - |
| 04.03.2024 | 81,80 | 82,75 | 81,35 | 82,40 | 0,67% | 50,00 |
| 01.03.2024 | 82,45 | 82,90 | 81,40 | 81,85 | -0,73% | - |
| 29.02.2024 | 80,80 | 82,60 | 80,45 | 82,45 | 2,04% | - |
| 28.02.2024 | 80,85 | 81,50 | 80,55 | 80,80 | 0,00% | - |
| 27.02.2024 | 80,65 | 80,90 | 80,10 | 80,80 | 0,69% | - |
| 26.02.2024 | 79,60 | 80,35 | 79,10 | 80,25 | 0,82% | - |
| 23.02.2024 | 78,90 | 79,60 | 78,75 | 79,60 | 0,63% | - |
| 22.02.2024 | 78,75 | 79,95 | 77,80 | 79,10 | 0,38% | - |
| 21.02.2024 | 78,25 | 79,10 | 77,55 | 78,80 | 0,77% | - |
| 20.02.2024 | 79,70 | 79,70 | 78,10 | 78,20 | -1,88% | 30,00 |
| 19.02.2024 | 79,50 | 79,95 | 79,45 | 79,70 | 0,25% | - |
| 16.02.2024 | 80,00 | 80,90 | 78,65 | 79,50 | -0,75% | - |
| 15.02.2024 | 80,55 | 80,75 | 80,00 | 80,10 | -0,62% | - |
| 14.02.2024 | 80,30 | 81,15 | 80,15 | 80,60 | 0,37% | - |
| 13.02.2024 | 81,20 | 81,30 | 79,45 | 80,30 | -1,11% | - |
| 12.02.2024 | 81,05 | 81,75 | 80,35 | 81,20 | 0,31% | - |
| 09.02.2024 | 81,25 | 81,65 | 80,65 | 80,95 | -0,43% | - |
| 08.02.2024 | 80,70 | 82,10 | 80,70 | 81,30 | -0,06% | 10,00 |
| 07.02.2024 | 80,10 | 81,65 | 79,55 | 81,35 | 1,56% | - |
| 06.02.2024 | 79,30 | 80,30 | 79,25 | 80,10 | 0,75% | - |
| 05.02.2024 | 79,70 | 80,05 | 78,90 | 79,50 | -0,38% | - |
| 02.02.2024 | 78,90 | 80,15 | 78,75 | 79,80 | 1,01% | - |
| 01.02.2024 | 78,60 | 79,25 | 77,85 | 79,00 | 0,77% | - |
| 31.01.2024 | 79,50 | 80,65 | 78,40 | 78,40 | -1,26% | - |
| 30.01.2024 | 79,50 | 79,80 | 78,65 | 79,40 | 0,25% | - |
| 29.01.2024 | 78,25 | 79,30 | 78,10 | 79,20 | 1,41% | 35,00 |
| 26.01.2024 | 79,60 | 79,75 | 77,80 | 78,10 | -1,39% | - |
| 25.01.2024 | 78,15 | 79,90 | 78,15 | 79,20 | 1,02% | - |
| 24.01.2024 | 73,75 | 79,30 | 71,80 | 78,40 | 7,32% | 15,00 |
| 23.01.2024 | 72,90 | 73,85 | 72,60 | 73,05 | 0,34% | - |
| 22.01.2024 | 71,90 | 73,20 | 71,90 | 72,80 | 0,76% | 2,00 |
| 19.01.2024 | 72,05 | 72,75 | 71,55 | 72,25 | 0,14% | 64,00 |
| 18.01.2024 | 70,85 | 72,20 | 70,60 | 72,15 | 1,76% | - |
| 17.01.2024 | 71,30 | 72,05 | 70,80 | 70,90 | -0,56% | - |
| 16.01.2024 | 72,15 | 72,85 | 70,90 | 71,30 | -1,18% | 28,00 |
| 15.01.2024 | 72,75 | 72,75 | 71,75 | 72,15 | -0,41% | - |
| 12.01.2024 | 71,15 | 72,60 | 70,85 | 72,45 | 1,68% | 20,00 |
| 11.01.2024 | 71,25 | 71,60 | 70,40 | 71,25 | -0,07% | 30,00 |
| 10.01.2024 | 71,60 | 71,95 | 71,00 | 71,30 | -0,42% | - |
| 09.01.2024 | 71,95 | 71,95 | 71,05 | 71,60 | -0,35% | - |
| 08.01.2024 | 71,85 | 72,05 | 70,90 | 71,85 | 0,28% | - |
| 05.01.2024 | 71,85 | 72,05 | 71,30 | 71,65 | -0,35% | - |
| 04.01.2024 | 71,85 | 72,50 | 71,55 | 71,90 | 0,35% | - |
| 03.01.2024 | 73,55 | 73,75 | 71,65 | 71,65 | -2,58% | 32,00 |
| 02.01.2024 | 72,85 | 74,50 | 72,85 | 73,55 | 0,96% | 20,00 |
| 29.12.2023 | 73,00 | 73,25 | 72,65 | 72,85 | -0,21% | - |
| 28.12.2023 | 72,65 | 73,15 | 72,35 | 73,00 | 0,62% | 10,00 |
| 27.12.2023 | 73,05 | 73,20 | 72,40 | 72,55 | -0,55% | - |
| 22.12.2023 | 72,75 | 73,60 | 72,40 | 72,95 | 0,34% | - |
| 21.12.2023 | 72,45 | 73,00 | 72,00 | 72,70 | 0,21% | - |
| 20.12.2023 | 72,90 | 73,90 | 72,50 | 72,55 | -0,48% | - |
| 19.12.2023 | 72,85 | 72,95 | 72,35 | 72,90 | 0,07% | - |
| 18.12.2023 | 72,95 | 73,35 | 72,30 | 72,85 | 0,00% | 3,00 |
| 15.12.2023 | 72,55 | 73,10 | 72,15 | 72,85 | 0,69% | 30,00 |
| 14.12.2023 | 72,45 | 72,60 | 71,65 | 72,35 | -0,14% | 40,00 |
| 13.12.2023 | 71,75 | 72,60 | 71,35 | 72,45 | 1,05% | - |
| 12.12.2023 | 71,65 | 72,15 | 71,25 | 71,70 | 0,07% | - |
| 11.12.2023 | 70,80 | 71,70 | 70,45 | 71,65 | 1,56% | - |
| 08.12.2023 | 70,70 | 71,25 | 70,50 | 70,55 | -0,07% | - |
| 07.12.2023 | 71,45 | 71,45 | 70,20 | 70,60 | -0,70% | - |
| 06.12.2023 | 70,75 | 71,70 | 70,55 | 71,10 | 0,42% | - |
| 05.12.2023 | 71,30 | 71,50 | 70,50 | 70,80 | -0,70% | - |