71,610€
0,17%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 71,26 | 71,68 | 70,88 | 71,49 | 0,65% | 40,00 |
| 18.09.2025 | 70,33 | 71,36 | 70,06 | 71,03 | 1,28% | 7,00 |
| 17.09.2025 | 70,37 | 71,21 | 69,97 | 70,13 | -0,33% | 165,00 |
| 16.09.2025 | 69,89 | 71,08 | 69,29 | 70,36 | 0,66% | 35,00 |
| 15.09.2025 | 69,31 | 70,31 | 69,06 | 69,90 | 0,79% | 374,00 |
| 12.09.2025 | 70,11 | 70,33 | 69,31 | 69,35 | -0,94% | 87,00 |
| 11.09.2025 | 69,58 | 70,24 | 69,04 | 70,01 | 1,33% | 64,00 |
| 10.09.2025 | 68,72 | 69,59 | 67,50 | 69,09 | 0,36% | 1.538,00 |
| 09.09.2025 | 70,58 | 70,64 | 68,53 | 68,84 | -1,50% | 322,00 |
| 08.09.2025 | 69,78 | 69,96 | 68,30 | 69,89 | 0,72% | 659,00 |
| 05.09.2025 | 69,77 | 69,98 | 68,91 | 69,39 | -0,59% | 35,00 |
| 04.09.2025 | 68,34 | 69,80 | 68,14 | 69,80 | 2,12% | 101,00 |
| 03.09.2025 | 68,10 | 68,36 | 67,73 | 68,35 | 0,06% | - |
| 02.09.2025 | 68,48 | 68,68 | 67,65 | 68,31 | -0,35% | 1,00 |
| 01.09.2025 | 68,42 | 68,64 | 68,10 | 68,55 | 0,13% | 13,00 |
| 29.08.2025 | 68,86 | 69,34 | 68,23 | 68,46 | -0,61% | 147,00 |
| 28.08.2025 | 70,23 | 70,61 | 68,38 | 68,88 | -2,15% | 448,00 |
| 27.08.2025 | 70,05 | 70,79 | 69,86 | 70,39 | 0,70% | 88,00 |
| 26.08.2025 | 69,35 | 70,14 | 68,98 | 69,90 | 0,47% | 1,00 |
| 25.08.2025 | 69,64 | 69,90 | 69,19 | 69,57 | 0,12% | 222,00 |
| 22.08.2025 | 68,61 | 70,17 | 68,32 | 69,49 | 1,56% | 127,00 |
| 21.08.2025 | 68,05 | 68,71 | 67,74 | 68,42 | 0,41% | - |
| 20.08.2025 | 68,31 | 68,54 | 67,98 | 68,14 | -0,41% | - |
| 19.08.2025 | 67,76 | 68,99 | 67,48 | 68,42 | 0,83% | 260,00 |
| 18.08.2025 | 67,46 | 68,45 | 66,58 | 67,86 | 0,58% | 368,00 |
| 15.08.2025 | 69,39 | 69,52 | 67,43 | 67,47 | -2,19% | 396,00 |
| 14.08.2025 | 69,23 | 69,51 | 68,79 | 68,98 | -0,91% | 986,00 |
| 13.08.2025 | 67,22 | 69,79 | 67,14 | 69,61 | 3,43% | 1.395,00 |
| 12.08.2025 | 66,84 | 67,72 | 66,65 | 67,30 | 0,64% | 228,00 |
| 11.08.2025 | 66,10 | 67,21 | 65,64 | 66,87 | 1,06% | 61,00 |
| 08.08.2025 | 66,50 | 67,03 | 65,96 | 66,17 | -0,36% | 550,00 |
| 07.08.2025 | 66,12 | 66,97 | 65,72 | 66,41 | -0,11% | 982,00 |
| 06.08.2025 | 67,84 | 67,94 | 66,32 | 66,48 | -1,58% | 395,00 |
| 05.08.2025 | 67,46 | 67,92 | 66,80 | 67,55 | 0,43% | 883,00 |
| 04.08.2025 | 66,97 | 67,30 | 65,60 | 67,26 | 0,70% | 694,00 |
| 01.08.2025 | 67,86 | 67,88 | 65,61 | 66,79 | -1,95% | 864,00 |
| 31.07.2025 | 68,43 | 68,82 | 67,59 | 68,12 | -0,34% | 2.395,00 |
| 30.07.2025 | 67,70 | 69,52 | 67,51 | 68,35 | 0,95% | 1.577,00 |
| 29.07.2025 | 68,02 | 68,88 | 67,46 | 67,71 | -0,07% | 560,00 |
| 28.07.2025 | 67,28 | 68,91 | 67,13 | 67,76 | 0,16% | 1.782,00 |
| 25.07.2025 | 69,28 | 70,02 | 66,17 | 67,65 | -1,63% | 176,00 |
| 24.07.2025 | 73,85 | 74,52 | 68,29 | 68,77 | -7,23% | 1.000,00 |
| 23.07.2025 | 73,57 | 74,62 | 73,42 | 74,13 | 1,27% | 511,00 |
| 22.07.2025 | 72,53 | 73,39 | 72,22 | 73,20 | 0,99% | 241,00 |
| 21.07.2025 | 72,63 | 73,32 | 72,29 | 72,48 | -0,82% | 563,00 |
| 18.07.2025 | 73,64 | 73,94 | 72,45 | 73,08 | -0,69% | 227,00 |
| 17.07.2025 | 72,38 | 73,87 | 72,38 | 73,59 | 1,80% | 592,00 |
| 16.07.2025 | 72,56 | 73,23 | 70,82 | 72,29 | -0,69% | 1.302,00 |
| 15.07.2025 | 73,14 | 74,03 | 72,69 | 72,79 | -0,57% | 488,00 |
| 14.07.2025 | 72,41 | 73,22 | 72,13 | 73,21 | 0,63% | 303,00 |
| 11.07.2025 | 73,90 | 74,30 | 72,11 | 72,75 | -0,15% | 908,00 |
| 10.07.2025 | 70,12 | 73,02 | 70,01 | 72,86 | 3,54% | 5.469,00 |
| 09.07.2025 | 70,03 | 70,56 | 69,61 | 70,37 | 0,41% | 706,00 |
| 08.07.2025 | 69,29 | 70,75 | 69,12 | 70,08 | 0,89% | - |
| 07.07.2025 | 69,65 | 70,70 | 69,25 | 69,46 | 0,09% | 291,00 |
| 04.07.2025 | 69,62 | 69,74 | 69,14 | 69,40 | -1,25% | 12,00 |
| 03.07.2025 | 70,43 | 70,80 | 69,60 | 70,28 | 1,33% | 210,00 |
| 02.07.2025 | 68,81 | 69,45 | 68,43 | 69,36 | 1,02% | 89,00 |
| 01.07.2025 | 68,18 | 68,99 | 66,56 | 68,66 | 0,66% | 38,00 |
| 30.06.2025 | 68,95 | 69,16 | 68,10 | 68,21 | -0,63% | 36,00 |
| 27.06.2025 | 68,80 | 68,88 | 68,01 | 68,64 | 0,06% | - |
| 26.06.2025 | 68,20 | 69,34 | 67,68 | 68,60 | 0,87% | 52,00 |
| 25.06.2025 | 67,88 | 68,34 | 67,57 | 68,01 | 0,24% | 17,00 |
| 24.06.2025 | 67,23 | 68,04 | 66,61 | 67,85 | 1,27% | - |
| 23.06.2025 | 66,74 | 67,74 | 66,40 | 67,00 | 0,37% | 209,00 |
| 20.06.2025 | 66,32 | 67,28 | 66,16 | 66,75 | 1,12% | 10,00 |
| 19.06.2025 | 66,68 | 66,71 | 66,01 | 66,01 | -1,09% | - |
| 18.06.2025 | 66,85 | 67,81 | 66,56 | 66,74 | -0,37% | 46,00 |
| 17.06.2025 | 66,57 | 67,45 | 66,28 | 66,99 | 0,28% | 51,00 |
| 16.06.2025 | 67,04 | 67,90 | 66,33 | 66,80 | -0,19% | 266,00 |
| 13.06.2025 | 66,58 | 69,06 | 66,36 | 66,93 | -0,36% | 26,00 |
| 12.06.2025 | 66,38 | 67,27 | 65,33 | 67,17 | 0,39% | 115,00 |
| 11.06.2025 | 67,76 | 68,64 | 66,45 | 66,91 | -1,83% | 187,00 |
| 10.06.2025 | 67,96 | 69,58 | 66,97 | 68,16 | 0,99% | 1.035,00 |
| 09.06.2025 | 66,57 | 68,01 | 66,55 | 67,49 | 1,63% | 560,00 |
| 06.06.2025 | 65,33 | 66,47 | 65,18 | 66,41 | 2,03% | 155,00 |
| 05.06.2025 | 65,25 | 65,51 | 64,44 | 65,09 | -0,37% | 28,00 |
| 04.06.2025 | 65,55 | 65,74 | 65,17 | 65,33 | -0,31% | 55,00 |
| 03.06.2025 | 64,19 | 65,70 | 63,00 | 65,53 | 2,09% | 824,00 |
| 02.06.2025 | 64,79 | 64,87 | 63,69 | 64,19 | -1,56% | 147,00 |
| 30.05.2025 | 65,37 | 65,53 | 64,31 | 65,21 | 0,17% | 45,00 |
| 29.05.2025 | 66,69 | 66,69 | 64,92 | 65,10 | -0,60% | 15,00 |
| 28.05.2025 | 65,96 | 67,06 | 65,45 | 65,49 | -0,67% | 857,00 |
| 27.05.2025 | 65,61 | 66,36 | 65,00 | 65,93 | 0,37% | 85,00 |
| 26.05.2025 | 64,43 | 67,46 | 64,40 | 65,69 | 2,27% | 743,00 |
| 23.05.2025 | 64,85 | 65,20 | 63,75 | 64,23 | -1,44% | 25,00 |
| 22.05.2025 | 64,77 | 65,68 | 64,45 | 65,17 | 0,52% | 90,00 |
| 21.05.2025 | 66,87 | 66,90 | 64,73 | 64,83 | -3,88% | 109,00 |
| 20.05.2025 | 67,78 | 68,18 | 67,17 | 67,45 | -0,74% | 30,00 |
| 19.05.2025 | 68,07 | 68,24 | 67,38 | 67,95 | -1,21% | - |
| 16.05.2025 | 67,76 | 68,86 | 67,41 | 68,78 | 1,22% | 28,00 |
| 15.05.2025 | 67,08 | 68,15 | 66,60 | 67,95 | 0,94% | 12,00 |
| 14.05.2025 | 68,42 | 68,50 | 66,82 | 67,32 | -1,64% | 18,00 |
| 13.05.2025 | 68,95 | 69,96 | 68,40 | 68,44 | -1,16% | 260,00 |
| 12.05.2025 | 65,21 | 69,36 | 65,13 | 69,24 | 7,65% | 40,00 |
| 09.05.2025 | 64,33 | 64,74 | 63,81 | 64,32 | -0,06% | 53,00 |
| 08.05.2025 | 62,27 | 65,07 | 62,10 | 64,36 | 3,87% | 1,00 |
| 07.05.2025 | 61,42 | 62,35 | 61,24 | 61,96 | 1,26% | 104,00 |
| 06.05.2025 | 62,14 | 62,19 | 61,17 | 61,19 | -1,83% | 15,00 |
| 05.05.2025 | 62,30 | 62,89 | 61,86 | 62,33 | -0,81% | 2,00 |