56,580€
-6,73%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 60,16 | 60,47 | 55,19 | 56,59 | -6,71% | 167,00 |
| 03.04.2025 | 64,71 | 64,87 | 60,66 | 60,66 | -9,14% | 56,00 |
| 02.04.2025 | 66,76 | 67,29 | 65,86 | 66,76 | -0,10% | 26,00 |
| 01.04.2025 | 66,61 | 67,70 | 65,97 | 66,83 | 0,03% | 2,00 |
| 31.03.2025 | 67,32 | 67,52 | 66,40 | 66,81 | -0,90% | 4,00 |
| 28.03.2025 | 69,68 | 69,82 | 67,32 | 67,42 | -3,29% | - |
| 27.03.2025 | 69,90 | 70,11 | 69,29 | 69,71 | -0,36% | - |
| 26.03.2025 | 69,16 | 70,20 | 68,96 | 69,96 | 1,45% | 322,00 |
| 25.03.2025 | 68,76 | 69,66 | 68,44 | 68,96 | 0,35% | 104,00 |
| 24.03.2025 | 68,03 | 69,21 | 67,97 | 68,72 | 1,73% | 80,00 |
| 21.03.2025 | 67,84 | 68,10 | 67,02 | 67,55 | -0,31% | 22,00 |
| 20.03.2025 | 68,50 | 69,25 | 67,76 | 67,76 | -0,88% | 21,00 |
| 19.03.2025 | 68,00 | 68,84 | 67,98 | 68,36 | 0,78% | - |
| 18.03.2025 | 68,27 | 68,71 | 67,51 | 67,83 | -0,78% | 356,00 |
| 17.03.2025 | 67,03 | 68,85 | 66,83 | 68,36 | 1,41% | 75,00 |
| 14.03.2025 | 66,65 | 67,71 | 66,27 | 67,41 | 1,54% | 16,00 |
| 13.03.2025 | 66,81 | 67,38 | 65,74 | 66,39 | -0,63% | 48,00 |
| 12.03.2025 | 67,61 | 68,29 | 66,54 | 66,81 | -0,93% | 5,00 |
| 11.03.2025 | 69,60 | 69,62 | 66,89 | 67,44 | -3,15% | - |
| 10.03.2025 | 69,35 | 71,15 | 68,25 | 69,63 | 0,04% | - |
| 07.03.2025 | 68,50 | 70,03 | 67,04 | 69,60 | 2,37% | 274,00 |
| 06.03.2025 | 67,00 | 68,25 | 66,08 | 67,99 | 1,25% | 33,00 |
| 05.03.2025 | 66,38 | 67,23 | 65,04 | 67,15 | 1,53% | 527,00 |
| 04.03.2025 | 70,71 | 70,71 | 66,14 | 66,14 | -6,28% | 317,00 |
| 03.03.2025 | 71,80 | 72,35 | 70,38 | 70,57 | -2,08% | 63,00 |
| 28.02.2025 | 70,47 | 72,18 | 70,45 | 72,07 | 2,50% | 34,00 |
| 27.02.2025 | 69,90 | 70,74 | 69,73 | 70,31 | 0,96% | - |
| 26.02.2025 | 69,95 | 70,24 | 69,33 | 69,64 | 0,03% | 24,00 |
| 25.02.2025 | 69,28 | 69,93 | 68,86 | 69,62 | 0,46% | 47,00 |
| 24.02.2025 | 69,19 | 70,32 | 69,03 | 69,30 | 0,19% | 71,00 |
| 21.02.2025 | 69,03 | 69,50 | 68,57 | 69,17 | 0,25% | 15,00 |
| 20.02.2025 | 69,51 | 69,70 | 68,80 | 69,00 | -0,95% | 3,00 |
| 19.02.2025 | 69,33 | 69,85 | 69,11 | 69,66 | 0,55% | 87,00 |
| 18.02.2025 | 68,96 | 69,79 | 68,83 | 69,28 | 0,74% | 173,00 |
| 17.02.2025 | 69,05 | 69,25 | 68,56 | 68,77 | -0,29% | 82,00 |
| 14.02.2025 | 69,97 | 70,15 | 68,65 | 68,97 | -1,39% | 157,00 |
| 13.02.2025 | 69,91 | 71,23 | 69,13 | 69,94 | -0,21% | 517,00 |
| 12.02.2025 | 71,42 | 71,42 | 69,87 | 70,09 | -1,82% | 30,00 |
| 11.02.2025 | 71,57 | 72,11 | 71,17 | 71,39 | -0,47% | 1,00 |
| 10.02.2025 | 72,38 | 72,86 | 71,71 | 71,73 | -0,53% | 1.561,00 |
| 07.02.2025 | 72,50 | 72,78 | 71,89 | 72,11 | -0,40% | 32,00 |
| 06.02.2025 | 71,86 | 73,08 | 71,60 | 72,40 | 0,95% | 801,00 |
| 05.02.2025 | 72,36 | 72,72 | 71,20 | 71,72 | -1,29% | 100,00 |
| 04.02.2025 | 73,14 | 73,25 | 72,55 | 72,66 | -0,94% | - |
| 03.02.2025 | 73,61 | 73,99 | 72,32 | 73,35 | -0,58% | 117,00 |
| 31.01.2025 | 73,97 | 74,36 | 73,47 | 73,78 | 0,08% | 19,00 |
| 30.01.2025 | 73,31 | 74,09 | 72,75 | 73,72 | 0,56% | 38,00 |
| 29.01.2025 | 73,59 | 74,27 | 73,05 | 73,31 | -0,57% | 30,00 |
| 28.01.2025 | 75,25 | 75,89 | 73,72 | 73,73 | -1,92% | 47,00 |
| 27.01.2025 | 73,22 | 75,33 | 72,70 | 75,17 | 2,17% | 129,00 |
| 24.01.2025 | 74,75 | 75,03 | 72,98 | 73,57 | -2,13% | 2.313,00 |
| 23.01.2025 | 75,29 | 76,69 | 74,84 | 75,17 | -0,17% | 916,00 |
| 22.01.2025 | 78,65 | 78,79 | 72,99 | 75,30 | -3,25% | 2.146,00 |
| 21.01.2025 | 77,99 | 78,37 | 76,43 | 77,83 | 0,43% | 1.388,00 |
| 20.01.2025 | 76,82 | 77,80 | 76,58 | 77,50 | 0,57% | 630,00 |
| 17.01.2025 | 76,73 | 77,44 | 76,69 | 77,06 | 0,67% | 50,00 |
| 16.01.2025 | 76,44 | 76,78 | 76,08 | 76,55 | 0,29% | 7,00 |
| 15.01.2025 | 75,86 | 77,32 | 75,73 | 76,33 | 0,95% | 6,00 |
| 14.01.2025 | 75,21 | 75,86 | 74,95 | 75,61 | 0,43% | 20,00 |
| 13.01.2025 | 73,64 | 75,34 | 73,62 | 75,29 | 1,87% | 105,00 |
| 10.01.2025 | 73,79 | 74,33 | 73,48 | 73,91 | 0,24% | 143,00 |
| 09.01.2025 | 73,69 | 73,82 | 73,53 | 73,73 | 0,07% | - |
| 08.01.2025 | 73,16 | 74,00 | 72,72 | 73,68 | 0,89% | 56,00 |
| 07.01.2025 | 72,48 | 73,32 | 72,26 | 73,03 | 0,61% | 9,00 |
| 06.01.2025 | 73,42 | 74,60 | 72,39 | 72,59 | -1,20% | 480,00 |
| 03.01.2025 | 73,88 | 73,99 | 72,93 | 73,47 | -0,55% | 12,00 |
| 02.01.2025 | 73,93 | 74,69 | 73,35 | 73,88 | 0,82% | 9,00 |
| 30.12.2024 | 73,83 | 74,28 | 73,21 | 73,28 | -1,04% | 204,00 |
| 27.12.2024 | 74,29 | 74,52 | 73,20 | 74,05 | 0,82% | 1.262,00 |
| 23.12.2024 | 73,85 | 74,22 | 72,59 | 73,45 | -0,46% | 2,00 |
| 20.12.2024 | 73,06 | 74,41 | 71,96 | 73,79 | 0,94% | 50,00 |
| 19.12.2024 | 73,40 | 74,22 | 72,86 | 73,10 | -0,48% | 64,00 |
| 18.12.2024 | 76,31 | 76,81 | 73,42 | 73,45 | -3,80% | 2,00 |
| 17.12.2024 | 77,26 | 77,83 | 76,15 | 76,35 | -1,42% | 1,00 |
| 16.12.2024 | 77,02 | 78,09 | 76,92 | 77,45 | 0,49% | 7,00 |
| 13.12.2024 | 77,50 | 77,64 | 76,85 | 77,07 | -0,54% | 140,00 |
| 12.12.2024 | 77,98 | 78,34 | 77,37 | 77,49 | -1,02% | 200,00 |
| 11.12.2024 | 77,97 | 78,86 | 77,94 | 78,29 | 0,54% | - |
| 10.12.2024 | 78,04 | 78,81 | 77,04 | 77,87 | -0,28% | - |
| 09.12.2024 | 78,33 | 78,74 | 77,92 | 78,09 | -0,32% | 11,00 |
| 06.12.2024 | 78,55 | 79,35 | 78,07 | 78,34 | -0,09% | 1.500,00 |
| 05.12.2024 | 80,91 | 80,91 | 78,41 | 78,41 | -3,02% | 101,00 |
| 04.12.2024 | 81,15 | 81,72 | 80,26 | 80,85 | -0,21% | 1,00 |
| 03.12.2024 | 81,41 | 81,72 | 80,62 | 81,02 | -0,48% | 40,00 |
| 02.12.2024 | 81,22 | 82,06 | 80,97 | 81,41 | 0,51% | 22,00 |
| 29.11.2024 | 80,66 | 81,48 | 80,48 | 81,00 | 0,20% | - |
| 28.11.2024 | 80,76 | 80,89 | 80,46 | 80,84 | 0,45% | 30,00 |
| 27.11.2024 | 81,27 | 81,66 | 80,48 | 80,48 | -0,97% | 50,00 |
| 26.11.2024 | 81,88 | 81,92 | 80,35 | 81,27 | -0,49% | 1,00 |
| 25.11.2024 | 81,93 | 82,75 | 81,59 | 81,67 | -0,39% | 5,00 |
| 22.11.2024 | 80,23 | 82,22 | 80,07 | 81,99 | 2,23% | 152,00 |
| 21.11.2024 | 77,60 | 80,21 | 77,48 | 80,20 | 3,31% | - |
| 20.11.2024 | 76,96 | 77,94 | 76,91 | 77,63 | 1,16% | - |
| 19.11.2024 | 78,72 | 78,99 | 76,63 | 76,74 | -2,40% | - |
| 18.11.2024 | 80,35 | 80,39 | 78,53 | 78,63 | -2,54% | 56,00 |
| 15.11.2024 | 81,26 | 82,84 | 80,46 | 80,68 | -1,41% | 197,00 |
| 14.11.2024 | 82,92 | 83,66 | 81,74 | 81,83 | -1,31% | 164,00 |
| 13.11.2024 | 81,66 | 83,50 | 81,43 | 82,92 | 1,39% | 24,00 |
| 12.11.2024 | 82,76 | 83,62 | 81,78 | 81,78 | -0,93% | 565,00 |
| 11.11.2024 | 81,80 | 83,82 | 80,72 | 82,55 | 1,10% | 386,00 |