185,170$
-0,65%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 186,26 | 186,28 | 184,51 | 185,17 | -0,65% | 1.339.273,00 |
| 24.12.2025 | 185,69 | 187,10 | 185,50 | 186,38 | 0,33% | 1.421.732,00 |
| 23.12.2025 | 185,75 | 188,00 | 185,26 | 185,76 | 0,04% | 3.348.004,00 |
| 22.12.2025 | 183,00 | 185,87 | 181,76 | 185,68 | 2,02% | 2.998.775,00 |
| 19.12.2025 | 178,83 | 183,24 | 178,66 | 182,01 | 2,09% | 11.193.279,00 |
| 18.12.2025 | 178,50 | 180,50 | 178,09 | 178,29 | 0,62% | 3.933.903,00 |
| 17.12.2025 | 179,00 | 180,33 | 176,54 | 177,20 | -1,52% | 6.105.834,00 |
| 16.12.2025 | 180,95 | 181,88 | 178,89 | 179,93 | -1,20% | 4.264.437,00 |
| 15.12.2025 | 179,74 | 182,28 | 179,17 | 182,11 | 1,93% | 3.674.592,00 |
| 12.12.2025 | 179,01 | 179,45 | 176,63 | 178,66 | 0,70% | 6.345.167,00 |
| 11.12.2025 | 174,50 | 179,14 | 174,30 | 177,42 | 1,55% | 4.604.323,00 |
| 10.12.2025 | 171,27 | 177,13 | 170,35 | 174,72 | 1,62% | 5.606.637,00 |
| 09.12.2025 | 172,26 | 175,71 | 171,24 | 171,93 | 0,24% | 4.729.554,00 |
| 08.12.2025 | 171,39 | 171,99 | 169,54 | 171,52 | 0,25% | 3.462.551,00 |
| 05.12.2025 | 172,00 | 172,00 | 168,94 | 171,10 | -0,12% | 2.881.080,00 |
| 04.12.2025 | 168,80 | 172,09 | 168,65 | 171,31 | 1,70% | 7.011.688,00 |
| 03.12.2025 | 169,19 | 169,19 | 166,74 | 168,45 | -0,21% | 5.365.003,00 |
| 02.12.2025 | 169,08 | 169,38 | 168,04 | 168,80 | 0,46% | 3.985.072,00 |
| 01.12.2025 | 173,60 | 174,00 | 167,90 | 168,02 | -3,94% | 4.564.305,00 |
| 28.11.2025 | 173,12 | 174,94 | 173,00 | 174,91 | 0,99% | 1.680.395,00 |
| 26.11.2025 | 172,56 | 174,03 | 172,02 | 173,19 | 0,60% | 3.564.588,00 |
| 25.11.2025 | 172,91 | 173,63 | 169,52 | 172,15 | -0,61% | 5.333.747,00 |
| 24.11.2025 | 169,28 | 173,65 | 168,90 | 173,21 | 0,28% | 7.055.215,00 |
| 20.11.2025 | 176,43 | 177,55 | 172,50 | 172,73 | -0,60% | 4.149.065,00 |
| 19.11.2025 | 173,51 | 174,77 | 172,50 | 173,77 | -0,54% | 3.885.976,00 |
| 18.11.2025 | 176,44 | 177,93 | 174,31 | 174,72 | -0,52% | 3.709.853,00 |
| 17.11.2025 | 176,10 | 176,30 | 174,63 | 175,63 | 0,96% | 3.911.200,00 |
| 13.11.2025 | 178,63 | 178,79 | 173,13 | 173,96 | -2,10% | 3.501.529,00 |
| 12.11.2025 | 178,60 | 179,90 | 177,37 | 177,69 | -0,85% | 4.458.606,00 |
| 11.11.2025 | 180,00 | 180,00 | 177,41 | 179,22 | 0,11% | 3.381.105,00 |
| 10.11.2025 | 176,84 | 179,55 | 176,30 | 179,03 | 1,16% | 2.711.111,00 |
| 07.11.2025 | 175,26 | 177,69 | 173,75 | 176,97 | 1,07% | 3.770.628,00 |
| 06.11.2025 | 174,01 | 175,39 | 173,60 | 175,10 | 0,63% | 3.563.219,00 |
| 05.11.2025 | 174,91 | 176,76 | 173,92 | 174,00 | -0,92% | 4.422.486,00 |
| 04.11.2025 | 176,25 | 177,89 | 175,44 | 175,61 | -0,81% | 3.835.650,00 |
| 03.11.2025 | 178,40 | 178,55 | 175,45 | 177,04 | -0,82% | 3.828.899,00 |
| 31.10.2025 | 178,35 | 179,11 | 176,75 | 178,50 | 0,61% | 4.216.841,00 |
| 30.10.2025 | 177,15 | 179,00 | 176,82 | 177,42 | 0,60% | 3.617.072,00 |
| 29.10.2025 | 177,79 | 178,98 | 176,00 | 176,36 | -1,29% | 4.230.939,00 |
| 28.10.2025 | 179,30 | 181,31 | 178,55 | 178,67 | -0,32% | 3.338.241,00 |
| 27.10.2025 | 179,40 | 179,63 | 177,50 | 179,24 | 0,33% | 3.962.794,00 |
| 24.10.2025 | 180,46 | 180,50 | 178,29 | 178,65 | -0,44% | 3.432.961,00 |
| 23.10.2025 | 177,60 | 179,98 | 176,50 | 179,44 | 0,82% | 5.205.282,00 |
| 22.10.2025 | 174,49 | 178,72 | 173,92 | 177,98 | 2,85% | 10.211.816,00 |
| 21.10.2025 | 171,81 | 178,76 | 170,26 | 173,04 | 7,67% | 12.266.945,00 |
| 20.10.2025 | 159,67 | 162,07 | 159,45 | 160,71 | 1,75% | 6.403.983,00 |
| 17.10.2025 | 157,00 | 158,54 | 156,10 | 157,95 | 0,57% | 5.308.748,00 |
| 16.10.2025 | 157,55 | 158,33 | 156,10 | 157,05 | 0,03% | 3.900.261,00 |
| 15.10.2025 | 159,48 | 160,66 | 155,64 | 157,00 | -1,51% | 5.260.875,00 |
| 14.10.2025 | 158,25 | 160,58 | 157,29 | 159,40 | 0,35% | 2.848.286,00 |
| 13.10.2025 | 158,45 | 159,55 | 157,37 | 158,85 | 0,73% | 5.266.458,00 |
| 10.10.2025 | 162,01 | 162,46 | 157,44 | 157,70 | -2,76% | 7.371.334,00 |
| 09.10.2025 | 168,71 | 169,15 | 161,90 | 162,18 | -3,79% | 5.715.324,00 |
| 08.10.2025 | 170,27 | 170,85 | 168,43 | 168,57 | -0,41% | 4.095.566,00 |
| 07.10.2025 | 169,48 | 170,36 | 168,82 | 169,27 | 0,28% | 5.137.528,00 |
| 06.10.2025 | 167,00 | 169,75 | 167,00 | 168,80 | 1,30% | 3.811.796,00 |
| 02.10.2025 | 167,10 | 168,25 | 165,89 | 166,63 | -0,34% | 3.481.873,00 |
| 01.10.2025 | 165,87 | 167,72 | 165,08 | 167,20 | -0,08% | 4.029.838,00 |
| 30.09.2025 | 164,57 | 167,50 | 163,88 | 167,33 | 2,26% | 4.871.369,00 |
| 29.09.2025 | 167,88 | 168,28 | 162,79 | 163,63 | 0,17% | 6.155.565,00 |
| 26.09.2025 | 161,69 | 165,35 | 161,69 | 163,35 | 1,77% | 3.933.307,00 |
| 25.09.2025 | 162,25 | 162,30 | 159,69 | 160,51 | -0,54% | 3.903.931,00 |
| 24.09.2025 | 161,12 | 163,03 | 160,70 | 161,38 | 0,52% | 4.181.993,00 |
| 23.09.2025 | 159,75 | 161,40 | 158,95 | 160,54 | 0,70% | 3.249.968,00 |
| 22.09.2025 | 158,12 | 159,80 | 157,67 | 159,43 | 0,75% | 3.290.378,00 |
| 19.09.2025 | 158,70 | 158,70 | 156,69 | 158,24 | 0,03% | 7.010.685,00 |
| 18.09.2025 | 157,15 | 158,29 | 156,50 | 158,19 | -0,08% | 3.618.369,00 |
| 17.09.2025 | 158,60 | 159,32 | 157,62 | 158,31 | -0,17% | 3.998.683,00 |
| 16.09.2025 | 159,61 | 159,95 | 157,64 | 158,58 | 0,13% | 6.520.740,00 |
| 15.09.2025 | 155,93 | 158,48 | 155,71 | 158,37 | 1,62% | 3.887.276,00 |
| 12.09.2025 | 157,75 | 158,14 | 155,82 | 155,85 | -1,14% | 3.191.435,00 |
| 11.09.2025 | 155,03 | 158,01 | 154,36 | 157,65 | 1,71% | 4.278.417,00 |
| 10.09.2025 | 152,00 | 155,04 | 151,65 | 155,00 | 2,14% | 4.508.880,00 |
| 09.09.2025 | 153,61 | 153,70 | 150,61 | 151,75 | -1,60% | 5.457.067,00 |
| 08.09.2025 | 156,88 | 157,00 | 153,66 | 154,22 | -2,09% | 5.516.378,00 |
| 05.09.2025 | 158,59 | 159,00 | 155,56 | 157,52 | -0,73% | 4.044.453,00 |
| 04.09.2025 | 158,29 | 159,17 | 157,55 | 158,68 | 0,36% | 3.198.112,00 |
| 03.09.2025 | 158,00 | 158,34 | 156,45 | 158,11 | 0,06% | 2.734.000,00 |
| 02.09.2025 | 158,26 | 158,63 | 156,37 | 158,01 | -0,37% | 3.176.977,00 |
| 29.08.2025 | 161,05 | 161,10 | 158,43 | 158,60 | -1,28% | 3.774.903,00 |
| 28.08.2025 | 160,15 | 161,26 | 159,25 | 160,66 | 0,51% | 3.108.383,00 |
| 27.08.2025 | 159,97 | 160,21 | 159,00 | 159,84 | 0,17% | 2.982.730,00 |
| 26.08.2025 | 156,76 | 159,70 | 156,38 | 159,57 | 2,11% | 5.087.816,00 |
| 25.08.2025 | 156,66 | 157,64 | 156,00 | 156,27 | 0,02% | 2.406.044,00 |
| 22.08.2025 | 157,15 | 157,94 | 156,21 | 156,24 | -0,05% | 4.240.842,00 |
| 21.08.2025 | 156,79 | 157,75 | 156,22 | 156,32 | -0,17% | 3.141.324,00 |
| 20.08.2025 | 153,77 | 157,11 | 153,09 | 156,59 | 1,91% | 3.736.651,00 |
| 19.08.2025 | 154,57 | 155,13 | 153,21 | 153,66 | -1,18% | 2.970.497,00 |
| 18.08.2025 | 154,54 | 156,18 | 154,40 | 155,50 | 0,92% | 3.671.198,00 |
| 15.08.2025 | 154,45 | 154,87 | 153,33 | 154,09 | -0,64% | 4.572.022,00 |
| 14.08.2025 | 155,60 | 156,33 | 154,65 | 155,08 | -0,40% | 2.756.480,00 |
| 13.08.2025 | 156,00 | 156,34 | 152,66 | 155,71 | 0,14% | 5.007.864,00 |
| 12.08.2025 | 154,90 | 155,93 | 154,56 | 155,49 | 0,45% | 2.834.703,00 |
| 11.08.2025 | 154,73 | 155,67 | 154,14 | 154,80 | -0,04% | 3.536.679,00 |
| 08.08.2025 | 156,34 | 156,92 | 154,72 | 154,86 | -0,58% | 3.636.479,00 |
| 07.08.2025 | 154,65 | 155,76 | 153,24 | 155,76 | 0,01% | 5.052.166,00 |
| 06.08.2025 | 156,59 | 157,73 | 155,64 | 155,75 | -0,37% | 4.043.953,00 |
| 05.08.2025 | 157,31 | 158,05 | 155,76 | 156,33 | -0,67% | 4.992.189,00 |
| 04.08.2025 | 157,13 | 158,41 | 156,74 | 157,38 | 0,36% | 3.913.139,00 |
| 01.08.2025 | 156,30 | 157,48 | 153,75 | 156,81 | -0,48% | 4.405.671,00 |