81,230$
-1,23%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 82,33 | 82,33 | 81,23 | 81,23 | -1,23% | 984.874,00 |
| 11.09.2025 | 81,00 | 82,52 | 80,62 | 82,24 | 1,51% | 1.088.055,00 |
| 10.09.2025 | 80,40 | 81,55 | 80,16 | 81,02 | 0,61% | 947.866,00 |
| 09.09.2025 | 82,30 | 82,44 | 80,22 | 80,53 | -2,67% | 1.068.832,00 |
| 08.09.2025 | 81,42 | 82,86 | 80,25 | 82,74 | 1,58% | 1.814.737,00 |
| 05.09.2025 | 81,34 | 82,18 | 80,82 | 81,45 | 0,15% | 1.646.761,00 |
| 04.09.2025 | 79,70 | 81,33 | 79,44 | 81,33 | 2,05% | 793.327,00 |
| 03.09.2025 | 79,39 | 79,71 | 78,99 | 79,70 | 0,21% | 1.499.821,00 |
| 02.09.2025 | 79,18 | 79,93 | 78,48 | 79,53 | -0,79% | 1.905.927,00 |
| 29.08.2025 | 80,41 | 80,92 | 79,84 | 80,16 | -0,37% | 1.289.672,00 |
| 28.08.2025 | 82,21 | 82,21 | 79,79 | 80,46 | -1,75% | 935.115,00 |
| 27.08.2025 | 81,15 | 82,12 | 81,15 | 81,89 | 0,63% | 678.618,00 |
| 26.08.2025 | 80,95 | 81,65 | 80,75 | 81,38 | 0,77% | 1.141.834,00 |
| 25.08.2025 | 81,17 | 81,63 | 80,75 | 80,76 | -0,94% | 674.332,00 |
| 22.08.2025 | 79,87 | 82,27 | 79,87 | 81,53 | 2,58% | 854.283,00 |
| 21.08.2025 | 79,05 | 79,78 | 78,88 | 79,48 | 0,24% | 998.015,00 |
| 20.08.2025 | 79,74 | 80,04 | 79,24 | 79,29 | -0,49% | 1.431.312,00 |
| 19.08.2025 | 78,80 | 80,48 | 78,80 | 79,68 | 0,77% | 1.091.023,00 |
| 18.08.2025 | 78,98 | 79,89 | 78,85 | 79,07 | 0,23% | 1.543.736,00 |
| 15.08.2025 | 80,38 | 80,58 | 78,86 | 78,89 | -1,78% | 1.331.286,00 |
| 14.08.2025 | 80,61 | 80,86 | 80,09 | 80,32 | -1,27% | 958.369,00 |
| 13.08.2025 | 78,75 | 81,65 | 78,59 | 81,35 | 3,58% | 1.850.752,00 |
| 12.08.2025 | 77,80 | 78,94 | 77,63 | 78,54 | 1,24% | 1.251.596,00 |
| 11.08.2025 | 77,17 | 77,93 | 77,12 | 77,58 | 0,73% | 1.625.265,00 |
| 08.08.2025 | 77,47 | 77,66 | 76,93 | 77,02 | -0,47% | 743.767,00 |
| 07.08.2025 | 77,93 | 78,19 | 76,45 | 77,38 | -0,12% | 875.744,00 |
| 06.08.2025 | 78,29 | 78,60 | 77,35 | 77,47 | -0,96% | 1.274.689,00 |
| 05.08.2025 | 78,00 | 78,27 | 77,17 | 78,22 | 0,53% | 1.256.228,00 |
| 04.08.2025 | 77,58 | 77,82 | 76,93 | 77,81 | 0,75% | 1.134.510,00 |
| 01.08.2025 | 76,93 | 77,46 | 75,80 | 77,23 | -0,69% | 1.311.757,00 |
| 31.07.2025 | 77,71 | 78,47 | 77,16 | 77,77 | -0,36% | 1.803.531,00 |
| 30.07.2025 | 78,48 | 78,69 | 77,33 | 78,05 | -0,12% | 2.710.399,00 |
| 29.07.2025 | 79,42 | 79,51 | 77,91 | 78,14 | -0,53% | 2.821.830,00 |
| 28.07.2025 | 80,24 | 80,24 | 78,36 | 78,56 | -1,18% | 2.402.560,00 |
| 25.07.2025 | 80,44 | 80,62 | 77,62 | 79,50 | -1,77% | 4.295.814,00 |
| 24.07.2025 | 86,70 | 87,80 | 80,34 | 80,93 | -7,20% | 4.146.857,00 |
| 23.07.2025 | 86,63 | 87,75 | 86,63 | 87,21 | 1,36% | 2.429.041,00 |
| 22.07.2025 | 84,69 | 86,23 | 84,54 | 86,04 | 1,52% | 1.268.331,00 |
| 21.07.2025 | 85,08 | 85,57 | 84,53 | 84,75 | -0,29% | 1.698.008,00 |
| 18.07.2025 | 85,58 | 85,70 | 84,22 | 85,00 | -0,42% | 1.448.536,00 |
| 17.07.2025 | 84,14 | 85,57 | 84,14 | 85,36 | 1,45% | 1.405.736,00 |
| 16.07.2025 | 84,75 | 84,91 | 82,81 | 84,14 | -0,37% | 1.253.446,00 |
| 15.07.2025 | 85,40 | 86,18 | 84,33 | 84,45 | -1,10% | 2.380.264,00 |
| 14.07.2025 | 84,60 | 85,44 | 84,12 | 85,39 | 0,44% | 1.315.894,00 |
| 11.07.2025 | 85,02 | 85,28 | 84,19 | 85,02 | -0,25% | 1.149.056,00 |
| 10.07.2025 | 83,93 | 85,28 | 83,38 | 85,23 | 3,35% | 2.199.894,00 |
| 09.07.2025 | 82,45 | 82,78 | 81,50 | 82,47 | 0,43% | 752.094,00 |
| 08.07.2025 | 81,69 | 82,83 | 81,16 | 82,12 | 0,92% | 1.277.741,00 |
| 07.07.2025 | 82,32 | 83,04 | 81,01 | 81,37 | -1,05% | 1.329.456,00 |
| 03.07.2025 | 82,00 | 82,38 | 81,65 | 82,23 | 0,35% | 907.016,00 |
| 02.07.2025 | 80,74 | 81,97 | 80,18 | 81,94 | 1,19% | 958.177,00 |
| 01.07.2025 | 78,52 | 81,23 | 78,37 | 80,98 | 0,86% | 1.491.608,00 |
| 30.06.2025 | 80,49 | 80,89 | 80,04 | 80,29 | -0,06% | 1.245.624,00 |
| 27.06.2025 | 80,35 | 80,74 | 79,57 | 80,34 | 0,10% | 2.401.730,00 |
| 26.06.2025 | 79,65 | 81,16 | 79,63 | 80,26 | 1,24% | 1.556.456,00 |
| 25.06.2025 | 78,87 | 79,72 | 78,32 | 79,28 | 0,66% | 1.486.406,00 |
| 24.06.2025 | 77,85 | 79,06 | 77,00 | 78,76 | 1,63% | 2.164.256,00 |
| 23.06.2025 | 76,80 | 78,05 | 76,67 | 77,50 | 0,68% | 1.857.987,00 |
| 20.06.2025 | 77,22 | 77,54 | 76,27 | 76,98 | 0,48% | 3.143.803,00 |
| 18.06.2025 | 76,96 | 78,09 | 76,55 | 76,61 | -0,33% | 1.946.899,00 |
| 17.06.2025 | 77,00 | 77,52 | 76,51 | 76,86 | -0,49% | 2.154.372,00 |
| 16.06.2025 | 77,87 | 78,14 | 76,84 | 77,24 | -0,18% | 1.050.838,00 |
| 13.06.2025 | 77,55 | 79,55 | 77,17 | 77,38 | -0,54% | 1.407.074,00 |
| 12.06.2025 | 76,43 | 77,86 | 75,75 | 77,80 | 1,30% | 1.425.485,00 |
| 11.06.2025 | 77,89 | 77,96 | 76,10 | 76,80 | -1,35% | 1.206.158,00 |
| 10.06.2025 | 77,35 | 78,17 | 76,52 | 77,85 | 1,00% | 1.400.849,00 |
| 09.06.2025 | 76,08 | 77,47 | 75,94 | 77,08 | 2,00% | 1.122.035,00 |
| 06.06.2025 | 75,35 | 75,82 | 75,04 | 75,57 | 1,44% | 792.804,00 |
| 05.06.2025 | 75,00 | 75,00 | 73,97 | 74,50 | 0,01% | 954.997,00 |
| 04.06.2025 | 74,65 | 74,87 | 74,40 | 74,49 | 0,00% | 910.650,00 |
| 03.06.2025 | 73,52 | 74,63 | 72,98 | 74,49 | 1,31% | 1.081.748,00 |
| 02.06.2025 | 73,91 | 74,00 | 72,76 | 73,53 | -0,68% | 1.059.296,00 |
| 30.05.2025 | 73,58 | 74,33 | 73,01 | 74,03 | 0,04% | 1.555.972,00 |
| 29.05.2025 | 74,41 | 74,57 | 73,79 | 74,00 | 0,01% | 1.206.112,00 |
| 28.05.2025 | 74,80 | 75,04 | 73,87 | 73,99 | -0,96% | 1.029.878,00 |
| 27.05.2025 | 74,02 | 75,21 | 73,90 | 74,71 | 2,45% | 1.477.101,00 |
| 23.05.2025 | 72,23 | 73,17 | 72,00 | 72,92 | -0,76% | 804.253,00 |
| 22.05.2025 | 72,64 | 74,10 | 72,64 | 73,48 | 0,14% | 833.151,00 |
| 21.05.2025 | 75,17 | 75,65 | 73,36 | 73,38 | -3,51% | 1.436.134,00 |
| 20.05.2025 | 76,03 | 76,77 | 75,74 | 76,05 | -0,48% | 1.269.671,00 |
| 19.05.2025 | 75,88 | 76,71 | 75,63 | 76,42 | -0,34% | 788.405,00 |
| 16.05.2025 | 76,17 | 76,77 | 75,39 | 76,68 | 0,89% | 1.116.152,00 |
| 15.05.2025 | 75,21 | 76,22 | 75,16 | 76,00 | 1,05% | 869.247,00 |
| 14.05.2025 | 75,78 | 76,22 | 74,77 | 75,21 | -1,71% | 1.719.248,00 |
| 13.05.2025 | 76,97 | 77,57 | 76,50 | 76,52 | -0,36% | 3.005.915,00 |
| 12.05.2025 | 74,93 | 76,93 | 74,19 | 76,80 | 6,06% | 2.220.500,00 |
| 09.05.2025 | 72,74 | 72,96 | 71,95 | 72,41 | 0,26% | 1.144.935,00 |
| 08.05.2025 | 70,66 | 73,07 | 70,52 | 72,22 | 3,17% | 1.600.564,00 |
| 07.05.2025 | 69,82 | 70,72 | 69,60 | 70,00 | 0,73% | 1.975.917,00 |
| 06.05.2025 | 69,77 | 70,67 | 69,46 | 69,49 | -1,42% | 1.057.708,00 |
| 05.05.2025 | 70,34 | 71,15 | 70,20 | 70,49 | -0,75% | 1.065.761,00 |
| 02.05.2025 | 71,33 | 72,06 | 69,81 | 71,02 | 1,07% | 2.105.417,00 |
| 01.05.2025 | 70,46 | 71,17 | 69,65 | 70,27 | -0,14% | 1.039.545,00 |
| 30.04.2025 | 69,39 | 70,62 | 68,84 | 70,37 | 0,56% | 1.261.166,00 |
| 29.04.2025 | 69,07 | 70,39 | 68,98 | 69,98 | 0,86% | 1.227.729,00 |
| 28.04.2025 | 68,77 | 69,84 | 68,64 | 69,38 | 1,40% | 1.610.592,00 |
| 25.04.2025 | 67,95 | 68,65 | 67,44 | 68,42 | 0,72% | 1.697.928,00 |
| 24.04.2025 | 66,19 | 68,49 | 64,05 | 67,93 | 2,57% | 1.980.621,00 |
| 23.04.2025 | 66,94 | 68,06 | 65,73 | 66,23 | 1,19% | 2.115.027,00 |
| 22.04.2025 | 64,96 | 65,57 | 63,93 | 65,45 | 1,35% | 2.351.256,00 |