80,960€
-0,50%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 80,86 | 81,24 | 80,84 | 81,12 | -0,31% | 33,00 |
| 09.03.2026 | 80,78 | 81,50 | 79,16 | 81,37 | 0,21% | 447,00 |
| 06.03.2026 | 83,18 | 83,22 | 80,63 | 81,20 | -1,87% | 174,00 |
| 05.03.2026 | 85,36 | 86,04 | 82,52 | 82,75 | -3,08% | 512,00 |
| 04.03.2026 | 84,49 | 85,46 | 83,71 | 85,38 | 0,44% | 6,00 |
| 03.03.2026 | 85,55 | 86,35 | 83,48 | 85,01 | -1,30% | 154,00 |
| 02.03.2026 | 83,79 | 89,61 | 83,28 | 86,13 | 3,62% | 350,00 |
| 27.02.2026 | 83,11 | 83,59 | 82,42 | 83,12 | -0,30% | 116,00 |
| 26.02.2026 | 81,59 | 83,37 | 81,02 | 83,37 | 1,66% | 216,00 |
| 25.02.2026 | 84,18 | 84,66 | 81,09 | 82,01 | -2,50% | 840,00 |
| 24.02.2026 | 83,61 | 84,55 | 83,09 | 84,11 | 0,54% | 192,00 |
| 23.02.2026 | 84,73 | 85,42 | 82,66 | 83,66 | -1,85% | 121,00 |
| 20.02.2026 | 84,37 | 85,46 | 82,78 | 85,24 | 1,33% | 545,00 |
| 19.02.2026 | 85,05 | 85,79 | 83,65 | 84,12 | -0,87% | 440,00 |
| 18.02.2026 | 84,23 | 85,98 | 84,21 | 84,86 | 1,13% | 148,00 |
| 17.02.2026 | 82,01 | 85,00 | 81,64 | 83,91 | 1,78% | 821,00 |
| 16.02.2026 | 82,78 | 83,28 | 82,12 | 82,44 | -0,34% | 399,00 |
| 13.02.2026 | 83,12 | 84,03 | 82,23 | 82,72 | -1,09% | 494,00 |
| 12.02.2026 | 82,22 | 84,81 | 81,84 | 83,63 | 2,53% | 245,00 |
| 11.02.2026 | 80,65 | 81,84 | 80,22 | 81,57 | 0,65% | 217,00 |
| 10.02.2026 | 80,17 | 81,34 | 79,90 | 81,04 | 1,06% | 132,00 |
| 09.02.2026 | 80,65 | 80,96 | 79,36 | 80,19 | -0,61% | 529,00 |
| 06.02.2026 | 78,64 | 80,92 | 78,34 | 80,68 | 2,61% | 947,00 |
| 05.02.2026 | 76,90 | 78,81 | 76,24 | 78,63 | 2,21% | 237,00 |
| 04.02.2026 | 75,07 | 77,36 | 74,76 | 76,93 | 2,63% | 372,00 |
| 03.02.2026 | 74,19 | 75,69 | 73,34 | 74,96 | 0,79% | 577,00 |
| 02.02.2026 | 73,64 | 74,96 | 73,40 | 74,37 | 0,09% | 593,00 |
| 30.01.2026 | 73,22 | 74,75 | 72,93 | 74,30 | 0,51% | 643,00 |
| 29.01.2026 | 72,62 | 74,08 | 72,46 | 73,92 | 1,48% | 539,00 |
| 28.01.2026 | 78,62 | 78,69 | 70,70 | 72,84 | -6,99% | 2.471,00 |
| 27.01.2026 | 79,63 | 80,10 | 78,04 | 78,31 | -1,63% | 498,00 |
| 26.01.2026 | 79,99 | 80,55 | 79,10 | 79,61 | -0,99% | 521,00 |
| 23.01.2026 | 81,80 | 82,32 | 80,12 | 80,41 | -1,62% | 452,00 |
| 22.01.2026 | 83,30 | 83,78 | 81,73 | 81,73 | -0,07% | 1.109,00 |
| 21.01.2026 | 79,54 | 82,16 | 79,08 | 81,79 | 3,34% | 373,00 |
| 20.01.2026 | 79,82 | 80,26 | 77,92 | 79,15 | -1,41% | 2.559,00 |
| 19.01.2026 | 80,40 | 80,77 | 79,70 | 80,28 | -1,24% | 1.116,00 |
| 16.01.2026 | 80,72 | 81,63 | 80,40 | 81,29 | 0,77% | 492,00 |
| 15.01.2026 | 80,86 | 81,48 | 80,12 | 80,67 | 0,11% | 54,00 |
| 14.01.2026 | 80,22 | 81,00 | 79,93 | 80,58 | 0,12% | 295,00 |
| 13.01.2026 | 79,95 | 80,91 | 79,75 | 80,48 | 1,09% | 641,00 |
| 12.01.2026 | 81,28 | 81,52 | 79,32 | 79,61 | -0,93% | 2.070,00 |
| 09.01.2026 | 78,73 | 80,39 | 78,68 | 80,36 | 2,04% | 1.586,00 |
| 08.01.2026 | 76,25 | 79,60 | 76,24 | 78,75 | 3,66% | 4.545,00 |
| 07.01.2026 | 77,19 | 78,46 | 75,61 | 75,97 | -1,21% | 3.939,00 |
| 06.01.2026 | 75,83 | 77,10 | 75,71 | 76,90 | 1,06% | 2.227,00 |
| 05.01.2026 | 74,74 | 76,37 | 74,53 | 76,09 | 2,20% | 9.418,00 |
| 02.01.2026 | 76,00 | 76,50 | 73,82 | 74,45 | -0,64% | 3.584,00 |
| 30.12.2025 | 76,14 | 76,16 | 74,66 | 74,93 | -0,90% | 68,00 |
| 29.12.2025 | 76,63 | 76,92 | 75,50 | 75,61 | -1,74% | 51,00 |
| 23.12.2025 | 77,12 | 77,34 | 76,60 | 76,95 | -0,41% | 489,00 |
| 22.12.2025 | 76,72 | 77,64 | 76,20 | 77,27 | 1,15% | 264,00 |
| 19.12.2025 | 74,87 | 76,73 | 74,79 | 76,39 | 1,49% | 3.063,00 |
| 18.12.2025 | 74,45 | 75,75 | 74,36 | 75,27 | 1,55% | - |
| 17.12.2025 | 73,71 | 74,84 | 73,66 | 74,12 | 0,84% | - |
| 16.12.2025 | 74,65 | 74,71 | 72,84 | 73,50 | -1,41% | 79,00 |
| 15.12.2025 | 74,51 | 74,57 | 73,90 | 74,55 | 0,39% | 926,00 |
| 12.12.2025 | 74,17 | 74,89 | 74,08 | 74,26 | 0,45% | - |
| 11.12.2025 | 72,52 | 74,49 | 72,37 | 73,93 | 1,57% | 480,00 |
| 10.12.2025 | 72,13 | 73,12 | 71,97 | 72,79 | 0,43% | - |
| 09.12.2025 | 72,52 | 72,79 | 72,12 | 72,48 | -0,03% | 204,00 |
| 08.12.2025 | 71,62 | 72,71 | 71,42 | 72,50 | 1,16% | 21,00 |
| 05.12.2025 | 71,35 | 72,05 | 70,66 | 71,67 | 0,42% | 73,00 |
| 04.12.2025 | 71,92 | 72,05 | 71,04 | 71,37 | -0,36% | 153,00 |
| 03.12.2025 | 70,93 | 71,66 | 70,53 | 71,63 | 0,86% | 5,00 |
| 02.12.2025 | 70,56 | 71,07 | 70,22 | 71,02 | 0,51% | 2,00 |
| 01.12.2025 | 71,41 | 71,65 | 70,54 | 70,66 | -1,62% | 422,00 |
| 28.11.2025 | 71,81 | 71,95 | 71,49 | 71,82 | 0,28% | - |
| 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 |