167,200$
-0,08%
Echtzeit-Aktienkurs RTX Corp
Bid:
Ask:
Aktienkurse zur RTX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2025 | 158,02 | 158,23 | 156,75 | 157,57 | -0,52% | 4.777.989,00 |
| 30.07.2025 | 157,20 | 158,73 | 156,42 | 158,40 | 0,81% | 3.989.908,00 |
| 29.07.2025 | 157,00 | 158,79 | 156,33 | 157,12 | 0,67% | 4.298.573,00 |
| 28.07.2025 | 157,15 | 157,33 | 155,63 | 156,07 | -0,52% | 3.990.132,00 |
| 25.07.2025 | 155,63 | 157,33 | 154,26 | 156,88 | 1,07% | 4.705.272,00 |
| 24.07.2025 | 156,25 | 157,24 | 155,15 | 155,22 | -0,81% | 4.838.538,00 |
| 23.07.2025 | 150,04 | 156,59 | 149,11 | 156,49 | 4,91% | 8.623.415,00 |
| 22.07.2025 | 145,48 | 150,27 | 143,56 | 149,17 | -1,58% | 10.680.417,00 |
| 21.07.2025 | 151,98 | 153,39 | 151,06 | 151,56 | 0,04% | 7.115.998,00 |
| 18.07.2025 | 151,81 | 152,85 | 151,08 | 151,50 | 0,00% | 5.928.556,00 |
| 17.07.2025 | 150,56 | 151,99 | 150,19 | 151,50 | 0,89% | 4.326.459,00 |
| 16.07.2025 | 148,85 | 150,36 | 148,26 | 150,17 | 1,00% | 3.361.731,00 |
| 15.07.2025 | 149,80 | 150,75 | 148,40 | 148,68 | -0,40% | 4.530.501,00 |
| 14.07.2025 | 147,89 | 149,57 | 147,08 | 149,28 | 1,64% | 4.460.988,00 |
| 11.07.2025 | 146,18 | 147,07 | 145,50 | 146,87 | 0,32% | 3.469.157,00 |
| 10.07.2025 | 146,11 | 146,54 | 145,03 | 146,40 | 0,15% | 4.131.315,00 |
| 09.07.2025 | 145,73 | 146,50 | 144,73 | 146,18 | 0,88% | 2.666.249,00 |
| 08.07.2025 | 145,65 | 146,00 | 142,98 | 144,91 | -0,69% | 4.331.294,00 |
| 07.07.2025 | 146,27 | 146,78 | 145,13 | 145,92 | 0,12% | 4.532.474,00 |
| 03.07.2025 | 144,49 | 146,39 | 144,37 | 145,75 | 0,85% | 1.888.713,00 |
| 02.07.2025 | 143,66 | 144,72 | 142,96 | 144,52 | 0,23% | 3.253.335,00 |
| 01.07.2025 | 145,65 | 145,80 | 142,66 | 144,19 | -1,25% | 4.819.469,00 |
| 30.06.2025 | 145,48 | 146,41 | 145,00 | 146,02 | 0,94% | 5.939.521,00 |
| 27.06.2025 | 142,07 | 144,71 | 141,93 | 144,66 | 1,39% | 9.173.882,00 |
| 26.06.2025 | 141,91 | 143,40 | 141,26 | 142,67 | 0,91% | 5.407.904,00 |
| 25.06.2025 | 142,28 | 142,42 | 140,47 | 141,38 | -0,33% | 10.395.002,00 |
| 24.06.2025 | 143,50 | 144,04 | 140,51 | 141,85 | -2,72% | 8.242.122,00 |
| 23.06.2025 | 146,82 | 147,07 | 145,10 | 145,81 | -0,57% | 6.548.521,00 |
| 20.06.2025 | 146,05 | 148,15 | 143,90 | 146,64 | 0,53% | 9.220.560,00 |
| 18.06.2025 | 148,56 | 149,26 | 145,66 | 145,87 | -1,76% | 7.116.893,00 |
| 17.06.2025 | 147,43 | 149,18 | 145,81 | 148,48 | 1,38% | 7.251.793,00 |
| 16.06.2025 | 146,50 | 147,07 | 144,91 | 146,46 | 0,53% | 7.986.139,00 |
| 13.06.2025 | 144,02 | 146,02 | 142,32 | 145,69 | 3,34% | 11.765.218,00 |
| 12.06.2025 | 140,27 | 142,06 | 140,13 | 140,98 | -0,59% | 4.664.370,00 |
| 11.06.2025 | 139,00 | 141,86 | 135,43 | 141,81 | 2,38% | 6.370.339,00 |
| 10.06.2025 | 140,50 | 141,12 | 137,94 | 138,52 | -1,74% | 6.303.917,00 |
| 09.06.2025 | 139,28 | 141,09 | 138,28 | 140,98 | 1,35% | 7.104.525,00 |
| 06.06.2025 | 139,68 | 140,65 | 138,33 | 139,10 | 0,02% | 4.510.956,00 |
| 05.06.2025 | 139,20 | 139,32 | 138,24 | 139,07 | 0,38% | 3.512.205,00 |
| 04.06.2025 | 138,16 | 138,86 | 137,65 | 138,55 | 0,76% | 3.200.650,00 |
| 03.06.2025 | 137,41 | 138,79 | 136,43 | 137,50 | 0,03% | 3.493.879,00 |
| 02.06.2025 | 136,42 | 137,52 | 135,43 | 137,46 | 0,72% | 3.946.233,00 |
| 30.05.2025 | 134,97 | 137,30 | 134,37 | 136,48 | 1,25% | 8.195.383,00 |
| 29.05.2025 | 132,12 | 135,09 | 131,90 | 134,80 | 1,47% | 3.635.315,00 |
| 28.05.2025 | 134,64 | 135,00 | 130,90 | 132,85 | -1,00% | 5.426.329,00 |
| 27.05.2025 | 134,36 | 134,90 | 132,15 | 134,19 | 1,39% | 5.160.835,00 |
| 23.05.2025 | 131,85 | 133,39 | 131,32 | 132,35 | -1,28% | 5.510.145,00 |
| 22.05.2025 | 134,60 | 134,98 | 133,51 | 134,07 | -0,65% | 3.790.937,00 |
| 21.05.2025 | 138,50 | 138,82 | 134,85 | 134,95 | -1,63% | 5.514.901,00 |
| 20.05.2025 | 136,39 | 137,75 | 135,88 | 137,18 | -0,01% | 4.998.572,00 |
| 19.05.2025 | 135,88 | 137,72 | 135,19 | 137,20 | 1,27% | 5.180.765,00 |
| 16.05.2025 | 135,71 | 136,40 | 134,48 | 135,48 | -0,03% | 4.776.005,00 |
| 15.05.2025 | 131,94 | 135,65 | 131,75 | 135,52 | 3,62% | 6.772.214,00 |
| 14.05.2025 | 131,49 | 131,85 | 129,11 | 130,79 | 0,05% | 4.843.557,00 |
| 13.05.2025 | 131,00 | 132,05 | 130,46 | 130,72 | 0,12% | 4.334.673,00 |
| 12.05.2025 | 129,89 | 130,80 | 127,39 | 130,56 | 1,47% | 4.686.395,00 |
| 09.05.2025 | 128,85 | 128,85 | 126,03 | 128,67 | 0,00% | 4.857.755,00 |