64,250€
-1,47%
Echtzeit-Aktienkurs Textron
Bid:
Ask:
Aktienkurse zur Textron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 62,03 | 63,44 | 61,62 | 62,84 | 1,05% | 202,00 |
| 30.04.2025 | 61,39 | 62,29 | 60,54 | 62,19 | 0,93% | 1,00 |
| 29.04.2025 | 60,97 | 61,80 | 60,40 | 61,62 | 1,22% | 6,00 |
| 28.04.2025 | 59,64 | 61,31 | 59,64 | 60,88 | 0,78% | 2,00 |
| 25.04.2025 | 59,95 | 60,48 | 59,29 | 60,41 | 1,02% | 94,00 |
| 24.04.2025 | 58,14 | 60,24 | 56,63 | 59,80 | 2,50% | 67,00 |
| 23.04.2025 | 58,24 | 59,89 | 58,04 | 58,34 | 1,74% | 48,00 |
| 22.04.2025 | 55,88 | 57,40 | 55,73 | 57,34 | -1,17% | - |
| 17.04.2025 | 57,67 | 58,81 | 56,23 | 58,02 | 1,66% | 61,00 |
| 16.04.2025 | 56,96 | 58,16 | 55,89 | 57,07 | -1,64% | - |
| 15.04.2025 | 58,02 | 58,96 | 57,87 | 58,02 | -0,15% | 5,00 |
| 14.04.2025 | 57,97 | 58,93 | 57,38 | 58,11 | 0,43% | 7,00 |
| 11.04.2025 | 57,72 | 58,08 | 55,70 | 57,86 | 0,56% | - |
| 10.04.2025 | 60,83 | 61,08 | 56,05 | 57,54 | -5,81% | 210,00 |
| 09.04.2025 | 54,07 | 61,36 | 53,65 | 61,09 | 10,05% | 69,00 |
| 08.04.2025 | 56,62 | 58,44 | 54,71 | 55,51 | -0,79% | 171,00 |
| 07.04.2025 | 53,53 | 57,32 | 52,63 | 55,95 | 1,19% | 193,00 |
| 04.04.2025 | 60,16 | 60,47 | 55,19 | 55,29 | -8,85% | 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% | - |