71,600€
-0,51%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 71,61 | 71,74 | 71,44 | 71,62 | -0,49% | 1,00 |
| 26.11.2025 | 71,76 | 72,22 | 71,62 | 71,97 | 0,24% | 15,00 |
| 25.11.2025 | 71,43 | 71,91 | 71,23 | 71,80 | 0,20% | 70,00 |
| 24.11.2025 | 70,68 | 71,97 | 70,01 | 71,66 | 1,49% | 989,00 |
| 21.11.2025 | 69,13 | 71,18 | 68,76 | 70,61 | 2,35% | 131,00 |
| 20.11.2025 | 69,99 | 70,51 | 68,40 | 68,99 | -0,23% | 768,00 |
| 19.11.2025 | 68,89 | 69,40 | 68,56 | 69,15 | 0,12% | - |
| 18.11.2025 | 68,70 | 69,45 | 68,35 | 69,07 | -0,01% | 10,00 |
| 17.11.2025 | 69,63 | 70,08 | 68,79 | 69,08 | -0,83% | 115,00 |
| 14.11.2025 | 69,95 | 70,23 | 69,06 | 69,66 | -0,33% | 318,00 |
| 13.11.2025 | 71,38 | 71,38 | 69,76 | 69,89 | -2,27% | - |
| 12.11.2025 | 71,28 | 71,84 | 71,19 | 71,51 | 0,63% | - |
| 11.11.2025 | 71,04 | 71,45 | 70,42 | 71,06 | 0,00% | 15,00 |
| 10.11.2025 | 71,10 | 71,44 | 69,93 | 71,06 | 0,42% | 511,00 |
| 07.11.2025 | 69,81 | 71,00 | 69,20 | 70,76 | 1,10% | 1.050,00 |
| 06.11.2025 | 69,70 | 70,14 | 69,44 | 69,99 | -0,07% | - |
| 05.11.2025 | 69,51 | 70,54 | 68,74 | 70,04 | 0,69% | 113,00 |
| 04.11.2025 | 68,95 | 69,66 | 68,20 | 69,56 | 0,17% | 77,00 |
| 03.11.2025 | 70,01 | 70,50 | 68,99 | 69,44 | -1,32% | 211,00 |
| 31.10.2025 | 68,68 | 70,37 | 68,54 | 70,37 | 1,85% | 50,00 |
| 30.10.2025 | 68,55 | 70,10 | 68,31 | 69,09 | -0,06% | - |
| 29.10.2025 | 68,76 | 69,59 | 68,26 | 69,13 | 0,19% | 94,00 |
| 28.10.2025 | 69,00 | 69,60 | 68,22 | 69,00 | -0,42% | 17,00 |
| 27.10.2025 | 70,30 | 70,51 | 68,81 | 69,29 | -0,55% | 373,00 |
| 24.10.2025 | 69,07 | 69,82 | 68,41 | 69,67 | 1,69% | 2.426,00 |
| 23.10.2025 | 71,15 | 73,58 | 67,25 | 68,51 | -3,74% | 2.882,00 |
| 22.10.2025 | 71,56 | 72,20 | 70,73 | 71,17 | -0,71% | 225,00 |
| 21.10.2025 | 70,81 | 72,44 | 70,69 | 71,68 | 1,27% | 314,00 |
| 20.10.2025 | 69,93 | 70,82 | 69,85 | 70,78 | 1,19% | 239,00 |
| 17.10.2025 | 69,35 | 70,08 | 68,95 | 69,95 | 0,19% | 404,00 |
| 16.10.2025 | 70,83 | 71,39 | 69,65 | 69,82 | -1,66% | 367,00 |
| 15.10.2025 | 72,28 | 74,72 | 70,17 | 71,00 | -1,88% | 1.479,00 |
| 14.10.2025 | 70,26 | 72,41 | 69,81 | 72,36 | 2,07% | 456,00 |
| 13.10.2025 | 70,77 | 72,14 | 70,67 | 70,89 | 0,85% | 1.432,00 |
| 10.10.2025 | 73,25 | 74,40 | 70,09 | 70,29 | -3,95% | 2.617,00 |
| 09.10.2025 | 74,06 | 74,29 | 73,11 | 73,18 | -1,19% | 4.451,00 |
| 08.10.2025 | 73,24 | 74,11 | 72,74 | 74,06 | 1,27% | 128,00 |
| 07.10.2025 | 74,53 | 75,26 | 72,93 | 73,13 | -1,71% | 219,00 |
| 06.10.2025 | 75,16 | 75,32 | 74,02 | 74,40 | 0,34% | 750,00 |
| 03.10.2025 | 73,83 | 74,31 | 73,28 | 74,15 | 0,83% | 341,00 |
| 02.10.2025 | 72,60 | 73,80 | 72,38 | 73,54 | 1,35% | 406,00 |
| 01.10.2025 | 71,83 | 72,78 | 71,49 | 72,56 | 0,92% | 323,00 |
| 30.09.2025 | 71,56 | 72,00 | 71,06 | 71,90 | 0,39% | 92,00 |
| 29.09.2025 | 71,33 | 71,72 | 70,92 | 71,62 | 0,21% | 119,00 |
| 26.09.2025 | 70,55 | 71,97 | 70,55 | 71,47 | 1,19% | 10,00 |
| 25.09.2025 | 70,51 | 71,02 | 70,12 | 70,63 | -0,06% | 141,00 |
| 24.09.2025 | 70,45 | 71,05 | 70,24 | 70,67 | 0,91% | 491,00 |
| 23.09.2025 | 70,77 | 71,44 | 69,72 | 70,03 | -1,06% | 346,00 |
| 22.09.2025 | 71,63 | 71,88 | 70,19 | 70,78 | -0,99% | 233,00 |
| 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 |