12,775€
0,99%
Echtzeit-Aktienkurs RTX A/S
Bid:
Ask:
Aktienkurse zur RTX A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,63 | 12,85 | 12,60 | 12,78 | 0,99% | - |
| 18.04.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 17.04.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -1,18% | - |
| 16.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 15.04.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,16% | - |
| 12.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | - |
| 11.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,77% | - |
| 10.04.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,38% | - |
| 09.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 08.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,56% | - |
| 05.04.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | - |
| 04.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
| 03.04.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 1,17% | - |
| 02.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 28.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 27.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 26.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 25.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 22.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 21.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | - |
| 20.03.2024 | 12,60 | 12,60 | 12,55 | 12,55 | 0,40% | - |
| 19.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | - |
| 18.03.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 1,20% | - |
| 15.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 14.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 13.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 12.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,75% | - |
| 11.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | - |
| 08.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 6,84% | - |
| 07.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 06.03.2024 | 12,00 | 12,00 | 11,85 | 11,85 | -0,84% | 150,00 |
| 05.03.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -4,40% | - |
| 04.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | - |
| 01.03.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -4,17% | - |
| 29.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,93% | - |
| 27.02.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -3,72% | - |
| 26.02.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 23.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | - |
| 22.02.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 21.02.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -3,24% | - |
| 20.02.2024 | 13,45 | 13,90 | 13,45 | 13,90 | 6,11% | 219,00 |
| 19.02.2024 | 12,70 | 13,10 | 12,70 | 13,10 | -1,87% | 67,00 |
| 16.02.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -2,55% | - |
| 15.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | - |
| 14.02.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 13.02.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -1,77% | - |
| 12.02.2024 | 13,75 | 14,10 | 13,75 | 14,10 | 1,08% | 316,00 |
| 09.02.2024 | 14,25 | 14,25 | 13,95 | 13,95 | 6,90% | 125,00 |
| 08.02.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,77% | - |
| 07.02.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 4,44% | - |
| 06.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 05.02.2024 | 12,00 | 12,70 | 12,00 | 12,70 | 3,25% | 29,00 |
| 02.02.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 5,13% | 62,00 |
| 01.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 67,00 |
| 31.01.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 9,52% | 125,00 |
| 30.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 4,48% | - |
| 29.01.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 6,01% | - |
| 26.01.2024 | 9,48 | 9,48 | 9,48 | 9,48 | -4,24% | - |
| 25.01.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -5,26% | - |
| 24.01.2024 | 10,50 | 10,50 | 10,45 | 10,45 | 1,46% | 88,00 |
| 23.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | - |
| 22.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -0,48% | - |
| 19.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,42% | - |
| 18.01.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 1,44% | - |
| 17.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -4,15% | - |
| 16.01.2024 | 10,20 | 10,85 | 10,20 | 10,85 | 5,85% | 5,00 |
| 15.01.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 12.01.2024 | 10,05 | 10,20 | 10,05 | 10,20 | 3,24% | - |
| 11.01.2024 | 9,88 | 9,88 | 9,88 | 9,88 | 0,20% | - |
| 10.01.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 3,79% | - |
| 09.01.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,21% | - |
| 08.01.2024 | 9,48 | 9,48 | 9,48 | 9,48 | 0,64% | - |
| 05.01.2024 | 9,42 | 9,42 | 9,42 | 9,42 | -1,87% | - |
| 04.01.2024 | 9,34 | 9,60 | 9,34 | 9,60 | 4,12% | 110,00 |
| 03.01.2024 | 9,22 | 9,22 | 9,22 | 9,22 | -1,28% | - |
| 02.01.2024 | 9,34 | 9,34 | 9,34 | 9,34 | 3,78% | - |
| 29.12.2023 | 9,00 | 9,00 | 9,00 | 9,00 | -1,10% | - |
| 28.12.2023 | 9,10 | 9,10 | 9,10 | 9,10 | 0,22% | - |
| 27.12.2023 | 9,08 | 9,08 | 9,08 | 9,08 | 0,44% | - |
| 22.12.2023 | 9,04 | 9,04 | 9,04 | 9,04 | -1,09% | - |
| 21.12.2023 | 9,14 | 9,14 | 9,14 | 9,14 | 0,66% | - |
| 20.12.2023 | 9,08 | 9,08 | 9,08 | 9,08 | -0,44% | - |
| 19.12.2023 | 9,12 | 9,12 | 9,12 | 9,12 | 0,66% | - |
| 18.12.2023 | 9,06 | 9,06 | 9,06 | 9,06 | -2,16% | - |
| 15.12.2023 | 9,04 | 9,26 | 9,04 | 9,26 | 2,43% | 110,00 |
| 14.12.2023 | 9,04 | 9,04 | 9,04 | 9,04 | -2,16% | - |
| 13.12.2023 | 9,24 | 9,24 | 9,24 | 9,24 | 0,00% | - |
| 12.12.2023 | 9,24 | 9,24 | 9,24 | 9,24 | 0,22% | - |
| 11.12.2023 | 9,22 | 9,22 | 9,22 | 9,22 | 0,00% | - |
| 08.12.2023 | 9,22 | 9,22 | 9,22 | 9,22 | -1,71% | - |
| 07.12.2023 | 9,38 | 9,38 | 9,38 | 9,38 | -0,21% | - |
| 06.12.2023 | 9,40 | 9,40 | 9,40 | 9,40 | -1,88% | - |
| 05.12.2023 | 9,58 | 9,58 | 9,58 | 9,58 | -0,62% | - |
| 04.12.2023 | 9,64 | 9,64 | 9,64 | 9,64 | -2,63% | - |
| 01.12.2023 | 9,66 | 9,90 | 9,66 | 9,90 | -1,49% | 10,00 |
| 30.11.2023 | 9,46 | 10,05 | 9,46 | 10,05 | 5,13% | 137,00 |
| 29.11.2023 | 9,56 | 9,56 | 9,56 | 9,56 | -0,21% | - |
| 28.11.2023 | 9,58 | 9,58 | 9,58 | 9,58 | -2,84% | - |
| 27.11.2023 | 9,82 | 9,86 | 9,82 | 9,86 | 1,02% | 8,00 |