175,980$
0,65%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 174,59 | 177,18 | 173,29 | 175,98 | 0,65% | 3.568.607,00 |
| 20.05.2026 | 175,47 | 176,16 | 173,00 | 174,85 | 0,21% | 6.579.943,00 |
| 19.05.2026 | 176,29 | 177,00 | 174,38 | 174,49 | -0,83% | 5.465.121,00 |
| 18.05.2026 | 171,68 | 176,09 | 171,00 | 175,95 | 2,79% | 5.287.483,00 |
| 15.05.2026 | 175,52 | 175,98 | 170,78 | 171,18 | -2,56% | 6.724.708,00 |
| 14.05.2026 | 178,25 | 178,90 | 175,30 | 175,68 | -1,36% | 5.816.955,00 |
| 13.05.2026 | 177,77 | 179,44 | 175,30 | 178,11 | -0,44% | 4.913.994,00 |
| 12.05.2026 | 178,21 | 179,92 | 176,62 | 178,89 | 0,16% | 4.952.971,00 |
| 11.05.2026 | 175,16 | 179,93 | 174,60 | 178,61 | 1,43% | 5.946.482,00 |
| 08.05.2026 | 176,22 | 177,09 | 174,60 | 176,09 | -0,39% | 6.261.385,00 |
| 07.05.2026 | 176,54 | 177,39 | 173,68 | 176,78 | 0,02% | 5.471.591,00 |
| 06.05.2026 | 174,79 | 178,09 | 173,57 | 176,74 | 2,24% | 6.059.559,00 |
| 05.05.2026 | 173,92 | 174,15 | 171,20 | 172,87 | -0,02% | 4.599.120,00 |
| 04.05.2026 | 174,00 | 175,87 | 172,89 | 172,90 | -0,63% | 5.070.204,00 |
| 01.05.2026 | 176,23 | 176,99 | 173,26 | 173,99 | -1,18% | 4.479.764,00 |
| 30.04.2026 | 173,64 | 176,65 | 173,48 | 176,07 | 1,90% | 6.191.244,00 |
| 29.04.2026 | 175,56 | 176,27 | 171,78 | 172,79 | -1,65% | 4.847.237,00 |
| 28.04.2026 | 175,25 | 175,79 | 172,34 | 175,68 | 1,33% | 5.910.475,00 |
| 27.04.2026 | 172,30 | 176,99 | 172,30 | 173,38 | -0,50% | 6.497.628,00 |
| 24.04.2026 | 177,78 | 177,78 | 171,63 | 174,26 | -2,81% | 10.469.562,00 |
| 23.04.2026 | 181,36 | 182,64 | 177,50 | 179,30 | -0,89% | 6.148.437,00 |
| 22.04.2026 | 187,75 | 188,74 | 179,84 | 180,91 | -3,34% | 8.478.500,00 |
| 21.04.2026 | 194,61 | 196,62 | 186,54 | 187,17 | -4,40% | 7.436.837,00 |
| 20.04.2026 | 197,80 | 198,39 | 194,80 | 195,79 | -0,32% | 4.936.452,00 |
| 17.04.2026 | 195,58 | 199,94 | 195,20 | 196,42 | 0,29% | 4.727.796,00 |
| 16.04.2026 | 198,41 | 199,94 | 193,91 | 195,85 | -1,28% | 3.986.014,00 |
| 15.04.2026 | 202,99 | 203,00 | 197,69 | 198,39 | -2,18% | 4.347.728,00 |
| 14.04.2026 | 201,35 | 204,32 | 200,91 | 202,81 | 0,70% | 3.187.038,00 |
| 13.04.2026 | 202,10 | 202,99 | 200,13 | 201,41 | -0,07% | 3.425.613,00 |
| 10.04.2026 | 202,25 | 202,82 | 197,79 | 201,56 | -0,80% | 3.141.465,00 |
| 09.04.2026 | 203,22 | 205,36 | 202,61 | 203,19 | -0,14% | 2.768.418,00 |
| 08.04.2026 | 198,69 | 203,80 | 198,42 | 203,48 | 2,81% | 4.383.228,00 |
| 07.04.2026 | 197,41 | 198,15 | 195,51 | 197,92 | -0,25% | 3.018.174,00 |
| 06.04.2026 | 196,23 | 198,63 | 195,00 | 198,41 | 1,12% | 2.289.961,00 |
| 02.04.2026 | 195,08 | 197,44 | 193,63 | 196,21 | 0,77% | 4.113.877,00 |
| 01.04.2026 | 194,47 | 196,64 | 193,55 | 194,72 | 0,94% | 4.123.423,00 |
| 31.03.2026 | 189,50 | 193,44 | 187,58 | 192,90 | 3,07% | 5.312.203,00 |
| 30.03.2026 | 192,84 | 193,00 | 185,57 | 187,15 | -1,35% | 5.017.630,00 |
| 27.03.2026 | 192,52 | 193,11 | 189,46 | 189,71 | -1,63% | 3.802.685,00 |
| 26.03.2026 | 194,31 | 194,31 | 191,38 | 192,85 | -1,10% | 4.797.095,00 |
| 25.03.2026 | 196,00 | 196,67 | 194,05 | 195,00 | 0,52% | 3.955.516,00 |
| 24.03.2026 | 192,00 | 195,14 | 191,18 | 194,00 | -0,42% | 5.122.913,00 |
| 23.03.2026 | 197,17 | 199,75 | 194,46 | 194,82 | -1,69% | 4.898.951,00 |
| 20.03.2026 | 201,26 | 202,03 | 196,49 | 198,16 | -1,28% | 8.168.264,00 |
| 19.03.2026 | 203,26 | 203,38 | 197,02 | 200,73 | -1,87% | 5.315.722,00 |
| 18.03.2026 | 204,61 | 207,30 | 204,03 | 204,56 | 0,60% | 3.502.074,00 |
| 17.03.2026 | 205,81 | 206,67 | 200,71 | 203,33 | -1,32% | 3.985.206,00 |
| 16.03.2026 | 205,00 | 208,90 | 204,61 | 206,06 | 0,75% | 4.791.693,00 |
| 13.03.2026 | 204,36 | 206,29 | 201,90 | 204,52 | 0,73% | 4.769.006,00 |
| 12.03.2026 | 206,18 | 206,77 | 201,84 | 203,04 | -2,04% | 6.381.091,00 |
| 11.03.2026 | 205,66 | 209,39 | 204,70 | 207,26 | 0,13% | 4.342.919,00 |
| 10.03.2026 | 206,23 | 208,47 | 205,28 | 207,00 | -0,59% | 4.115.460,00 |
| 09.03.2026 | 207,99 | 213,00 | 206,81 | 208,23 | -0,73% | 8.490.925,00 |
| 06.03.2026 | 204,50 | 209,95 | 203,64 | 209,76 | 2,89% | 8.450.944,00 |
| 05.03.2026 | 208,23 | 210,15 | 200,10 | 203,86 | -2,38% | 6.910.603,00 |
| 04.03.2026 | 207,35 | 209,95 | 204,23 | 208,82 | 1,11% | 5.980.676,00 |
| 03.03.2026 | 213,01 | 214,50 | 205,57 | 206,52 | -2,66% | 9.632.820,00 |
| 02.03.2026 | 210,65 | 212,82 | 208,00 | 212,16 | 4,71% | 12.144.105,00 |
| 27.02.2026 | 198,31 | 202,62 | 197,63 | 202,62 | 2,52% | 8.942.442,00 |
| 26.02.2026 | 195,87 | 198,68 | 194,00 | 197,63 | 0,84% | 5.601.674,00 |
| 25.02.2026 | 198,46 | 198,76 | 192,62 | 195,98 | -1,25% | 6.873.207,00 |
| 24.02.2026 | 200,58 | 200,71 | 197,00 | 198,46 | -1,71% | 10.138.623,00 |
| 23.02.2026 | 204,37 | 204,90 | 201,74 | 201,92 | -1,46% | 4.549.652,00 |
| 20.02.2026 | 205,72 | 206,36 | 203,02 | 204,92 | -0,24% | 10.270.267,00 |
| 19.02.2026 | 204,73 | 206,73 | 201,54 | 205,41 | 0,29% | 6.094.078,00 |
| 18.02.2026 | 205,50 | 206,01 | 202,80 | 204,81 | 0,64% | 6.314.529,00 |
| 17.02.2026 | 200,25 | 205,64 | 198,85 | 203,50 | 1,72% | 6.047.977,00 |
| 13.02.2026 | 201,14 | 203,70 | 198,53 | 200,06 | -0,54% | 4.939.001,00 |
| 12.02.2026 | 197,00 | 201,88 | 197,00 | 201,14 | 2,36% | 6.714.616,00 |
| 11.02.2026 | 195,61 | 198,83 | 195,05 | 196,51 | 0,68% | 6.783.127,00 |
| 10.02.2026 | 195,31 | 196,41 | 193,08 | 195,19 | -0,51% | 5.498.616,00 |
| 09.02.2026 | 198,50 | 200,00 | 195,99 | 196,19 | -1,24% | 4.595.307,00 |
| 06.02.2026 | 196,96 | 200,85 | 196,96 | 198,66 | 1,37% | 4.337.421,00 |
| 05.02.2026 | 196,00 | 199,68 | 194,53 | 195,97 | -0,39% | 5.474.515,00 |
| 04.02.2026 | 205,50 | 206,48 | 194,33 | 196,74 | -3,32% | 11.404.676,00 |
| 03.02.2026 | 201,79 | 204,87 | 200,65 | 203,50 | 1,20% | 8.437.537,00 |
| 02.02.2026 | 200,07 | 201,66 | 197,00 | 201,09 | 0,08% | 6.236.192,00 |
| 30.01.2026 | 198,35 | 201,43 | 197,60 | 200,93 | 0,53% | 7.221.542,00 |
| 29.01.2026 | 201,15 | 203,24 | 198,01 | 199,88 | 0,21% | 8.836.205,00 |
| 28.01.2026 | 201,31 | 205,36 | 198,55 | 199,46 | -0,90% | 6.476.014,00 |
| 27.01.2026 | 199,51 | 202,20 | 195,44 | 201,28 | 3,68% | 10.071.744,00 |
| 26.01.2026 | 195,22 | 195,89 | 193,50 | 194,13 | -1,13% | 6.632.931,00 |
| 22.01.2026 | 198,99 | 198,99 | 195,81 | 196,34 | -0,59% | 4.069.336,00 |
| 21.01.2026 | 197,60 | 198,30 | 195,58 | 197,50 | 0,58% | 5.457.812,00 |
| 20.01.2026 | 200,28 | 203,03 | 196,10 | 196,36 | -2,75% | 5.992.503,00 |
| 16.01.2026 | 200,09 | 202,17 | 199,58 | 201,92 | 1,05% | 4.825.922,00 |
| 15.01.2026 | 198,95 | 200,31 | 196,66 | 199,83 | 0,50% | 3.647.248,00 |
| 14.01.2026 | 194,84 | 198,87 | 193,38 | 198,84 | 2,45% | 5.230.440,00 |
| 13.01.2026 | 195,79 | 197,55 | 193,00 | 194,08 | 0,12% | 5.842.423,00 |
| 12.01.2026 | 189,71 | 194,03 | 189,41 | 193,85 | 2,84% | 5.311.847,00 |
| 09.01.2026 | 186,03 | 189,09 | 184,37 | 188,50 | 0,71% | 7.588.432,00 |
| 08.01.2026 | 190,87 | 196,70 | 184,90 | 187,17 | 0,78% | 9.752.311,00 |
| 07.01.2026 | 191,92 | 193,79 | 185,61 | 185,73 | -2,45% | 7.267.179,00 |
| 06.01.2026 | 188,70 | 190,71 | 187,71 | 190,40 | 1,14% | 3.910.376,00 |
| 05.01.2026 | 187,30 | 190,50 | 186,43 | 188,26 | 0,54% | 6.008.917,00 |
| 02.01.2026 | 183,64 | 187,27 | 182,17 | 187,25 | 2,10% | 3.313.745,00 |
| 31.12.2025 | 184,10 | 184,40 | 182,64 | 183,40 | -0,33% | 2.644.838,00 |
| 30.12.2025 | 184,76 | 185,00 | 183,70 | 184,01 | -0,22% | 1.792.345,00 |
| 29.12.2025 | 185,38 | 185,60 | 184,18 | 184,42 | -0,41% | 2.007.707,00 |
| 26.12.2025 | 186,26 | 186,28 | 184,51 | 185,17 | -0,65% | 1.339.273,00 |