80,560€
0,45%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 80,23 | 81,15 | 80,07 | 80,58 | 0,47% | 12,00 |
| 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 |
| 08.11.2024 | 81,54 | 83,11 | 81,39 | 81,65 | 0,31% | - |
| 07.11.2024 | 81,64 | 82,14 | 80,45 | 81,40 | -0,50% | 302,00 |
| 06.11.2024 | 79,02 | 82,30 | 78,96 | 81,81 | 7,28% | 223,00 |
| 05.11.2024 | 75,51 | 76,52 | 75,22 | 76,26 | 1,13% | - |
| 04.11.2024 | 74,75 | 76,01 | 74,42 | 75,41 | 0,32% | 1,00 |
| 01.11.2024 | 74,00 | 75,53 | 73,86 | 75,17 | 1,69% | 149,00 |
| 31.10.2024 | 75,39 | 75,73 | 73,92 | 73,92 | -2,22% | 40,00 |
| 30.10.2024 | 75,52 | 76,22 | 74,82 | 75,60 | -0,04% | 58,00 |
| 29.10.2024 | 77,00 | 77,12 | 75,53 | 75,63 | -1,77% | 16,00 |
| 28.10.2024 | 76,56 | 77,28 | 76,23 | 76,99 | 0,89% | 47,00 |
| 25.10.2024 | 75,26 | 76,92 | 75,25 | 76,31 | 0,97% | 76,00 |
| 24.10.2024 | 80,37 | 80,64 | 74,43 | 75,58 | -6,41% | 113,00 |
| 23.10.2024 | 80,80 | 81,63 | 80,29 | 80,76 | -0,46% | - |
| 22.10.2024 | 82,48 | 82,48 | 80,30 | 81,13 | -1,90% | 4,00 |
| 21.10.2024 | 82,38 | 84,03 | 82,20 | 82,70 | -0,19% | 99,00 |
| 18.10.2024 | 83,28 | 83,44 | 82,41 | 82,86 | -0,71% | 8,00 |
| 17.10.2024 | 80,77 | 83,46 | 80,70 | 83,45 | 3,51% | 8,00 |
| 16.10.2024 | 80,61 | 81,25 | 80,57 | 80,62 | -0,09% | 25,00 |
| 15.10.2024 | 81,27 | 81,80 | 80,66 | 80,69 | -0,51% | 2,00 |
| 14.10.2024 | 80,47 | 81,14 | 79,92 | 81,10 | 0,72% | 61,00 |
| 11.10.2024 | 78,94 | 80,54 | 78,72 | 80,52 | 1,90% | 26,00 |
| 10.10.2024 | 78,87 | 79,18 | 78,05 | 79,02 | 0,05% | - |
| 09.10.2024 | 77,36 | 79,34 | 77,24 | 78,98 | 2,00% | 14,00 |
| 08.10.2024 | 78,08 | 78,70 | 76,84 | 77,43 | -0,92% | 51,00 |
| 07.10.2024 | 79,03 | 79,16 | 77,89 | 78,15 | -1,09% | 187,00 |
| 04.10.2024 | 78,14 | 79,72 | 78,05 | 79,01 | 1,20% | 26,00 |
| 03.10.2024 | 78,73 | 78,77 | 77,58 | 78,07 | -0,74% | - |
| 02.10.2024 | 78,83 | 79,52 | 78,48 | 78,65 | -0,46% | 1,00 |
| 01.10.2024 | 79,45 | 79,81 | 78,24 | 79,01 | -0,67% | 2,00 |
| 30.09.2024 | 78,56 | 79,54 | 78,05 | 79,54 | 1,17% | 239,00 |
| 27.09.2024 | 77,62 | 78,70 | 77,44 | 78,62 | 1,47% | 74,00 |
| 26.09.2024 | 76,94 | 77,84 | 76,87 | 77,48 | 0,85% | 55,00 |
| 25.09.2024 | 77,18 | 77,46 | 75,15 | 76,83 | -0,95% | 142,00 |
| 24.09.2024 | 78,14 | 78,36 | 76,89 | 77,57 | -0,77% | 1,00 |
| 23.09.2024 | 78,87 | 79,54 | 77,77 | 78,17 | -0,72% | 6,00 |
| 20.09.2024 | 79,87 | 80,15 | 78,35 | 78,74 | -1,18% | - |
| 19.09.2024 | 79,10 | 80,29 | 78,94 | 79,68 | 1,26% | - |
| 18.09.2024 | 79,85 | 80,09 | 78,36 | 78,69 | -1,39% | 15,00 |
| 17.09.2024 | 79,34 | 80,40 | 79,25 | 79,80 | 0,50% | - |
| 16.09.2024 | 79,03 | 80,07 | 78,76 | 79,40 | 0,32% | 14,00 |
| 13.09.2024 | 78,41 | 79,49 | 78,10 | 79,15 | 0,85% | 4,00 |
| 12.09.2024 | 78,64 | 78,77 | 77,68 | 78,48 | -0,04% | 41,00 |
| 11.09.2024 | 77,99 | 78,59 | 76,54 | 78,51 | 0,06% | - |
| 10.09.2024 | 78,57 | 78,97 | 77,69 | 78,46 | -0,41% | 50,00 |
| 09.09.2024 | 77,58 | 79,30 | 77,54 | 78,78 | 1,89% | 5,00 |
| 06.09.2024 | 78,50 | 79,62 | 77,20 | 77,32 | -1,53% | 45,00 |
| 05.09.2024 | 79,89 | 80,05 | 78,14 | 78,52 | -1,70% | - |
| 04.09.2024 | 80,13 | 81,05 | 79,63 | 79,88 | -0,72% | 16,00 |
| 03.09.2024 | 82,37 | 82,47 | 80,14 | 80,46 | -2,35% | 1,00 |
| 02.09.2024 | 82,52 | 82,68 | 82,06 | 82,40 | -0,36% | 3,00 |
| 30.08.2024 | 81,50 | 82,77 | 80,94 | 82,70 | 1,60% | - |
| 29.08.2024 | 81,13 | 82,19 | 80,82 | 81,40 | 0,41% | 20,00 |
| 28.08.2024 | 80,35 | 81,61 | 80,26 | 81,07 | 1,24% | 65,00 |
| 27.08.2024 | 80,63 | 80,84 | 79,91 | 80,08 | -0,82% | 51,00 |
| 26.08.2024 | 80,38 | 81,43 | 80,37 | 80,74 | 0,47% | 37,00 |
| 23.08.2024 | 79,93 | 80,73 | 79,64 | 80,36 | 0,68% | 13,00 |
| 22.08.2024 | 79,55 | 80,10 | 79,28 | 79,82 | 0,50% | 66,00 |
| 21.08.2024 | 79,16 | 79,53 | 78,72 | 79,42 | 0,46% | 6,00 |
| 20.08.2024 | 80,01 | 80,32 | 78,72 | 79,06 | -1,10% | 3,00 |
| 19.08.2024 | 79,59 | 80,04 | 79,24 | 79,94 | 0,23% | 25,00 |
| 16.08.2024 | 80,09 | 80,13 | 79,56 | 79,76 | -0,30% | 30,00 |
| 15.08.2024 | 78,28 | 80,30 | 78,14 | 80,00 | 2,45% | 153,00 |
| 14.08.2024 | 78,49 | 78,67 | 77,75 | 78,09 | -0,33% | 10,00 |
| 13.08.2024 | 77,70 | 78,41 | 77,25 | 78,35 | 1,11% | 73,00 |
| 12.08.2024 | 78,38 | 78,76 | 77,26 | 77,49 | -0,70% | 328,00 |
| 09.08.2024 | 77,66 | 78,18 | 77,31 | 78,04 | 0,40% | 130,00 |
| 08.08.2024 | 75,97 | 78,04 | 75,68 | 77,73 | 1,85% | - |
| 07.08.2024 | 78,02 | 78,60 | 76,32 | 76,32 | -1,22% | 4,00 |
| 06.08.2024 | 78,28 | 78,92 | 77,19 | 77,26 | -0,13% | 240,00 |
| 05.08.2024 | 79,05 | 79,27 | 75,77 | 77,36 | -3,13% | 332,00 |
| 02.08.2024 | 83,40 | 83,47 | 79,42 | 79,86 | -4,77% | 16,00 |
| 01.08.2024 | 86,05 | 86,67 | 83,22 | 83,86 | -2,28% | 79,00 |
| 31.07.2024 | 85,07 | 86,81 | 84,83 | 85,82 | 0,75% | 208,00 |
| 30.07.2024 | 84,59 | 86,02 | 84,45 | 85,18 | 0,84% | 3,00 |
| 29.07.2024 | 85,11 | 85,55 | 84,31 | 84,47 | -0,31% | 7,00 |
| 26.07.2024 | 84,33 | 85,29 | 84,26 | 84,73 | 0,63% | 13,00 |
| 25.07.2024 | 83,27 | 84,93 | 82,92 | 84,20 | 1,30% | - |
| 24.07.2024 | 84,73 | 84,79 | 82,80 | 83,12 | -2,05% | 15,00 |
| 23.07.2024 | 84,23 | 85,45 | 84,13 | 84,86 | 0,57% | 1,00 |
| 22.07.2024 | 83,00 | 84,57 | 82,74 | 84,38 | 1,64% | 37,00 |
| 19.07.2024 | 85,11 | 85,81 | 82,97 | 83,02 | -2,39% | 5,00 |
| 18.07.2024 | 84,17 | 86,63 | 83,76 | 85,05 | 0,78% | 150,00 |
| 17.07.2024 | 86,20 | 86,20 | 84,18 | 84,39 | -2,29% | - |
| 16.07.2024 | 83,74 | 86,48 | 83,44 | 86,37 | 3,36% | 53,00 |
| 15.07.2024 | 81,68 | 83,94 | 81,48 | 83,56 | 2,63% | 181,00 |
| 12.07.2024 | 81,31 | 82,10 | 80,95 | 81,42 | 0,23% | 861,00 |
| 11.07.2024 | 79,64 | 81,30 | 79,13 | 81,23 | 1,92% | 60,00 |
| 10.07.2024 | 78,64 | 79,71 | 78,42 | 79,70 | 1,23% | 153,00 |
| 09.07.2024 | 79,40 | 79,51 | 78,72 | 78,73 | -0,71% | - |
| 08.07.2024 | 78,29 | 79,34 | 78,22 | 79,29 | 0,98% | 66,00 |