78,090€
0,04%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 80,83 | 81,81 | 76,03 | 76,94 | -5,21% | 182,00 |
| 17.06.2026 | 80,74 | 81,98 | 79,80 | 81,17 | 0,01% | 30,00 |
| 16.06.2026 | 81,11 | 81,60 | 80,66 | 81,16 | -0,71% | 532,00 |
| 15.06.2026 | 80,71 | 81,87 | 79,80 | 81,74 | 1,81% | 533,00 |
| 12.06.2026 | 81,11 | 81,59 | 79,67 | 80,29 | -1,25% | 234,00 |
| 11.06.2026 | 79,37 | 81,88 | 79,24 | 81,31 | 2,30% | 272,00 |
| 10.06.2026 | 80,69 | 81,68 | 77,50 | 79,48 | -0,71% | 629,00 |
| 09.06.2026 | 79,30 | 81,10 | 79,08 | 80,05 | 1,24% | - |
| 08.06.2026 | 78,71 | 79,81 | 78,53 | 79,07 | 0,09% | 2,00 |
| 05.06.2026 | 78,39 | 80,05 | 77,96 | 79,00 | 1,09% | 246,00 |
| 04.06.2026 | 78,72 | 79,46 | 78,09 | 78,15 | -1,26% | 90,00 |
| 03.06.2026 | 78,54 | 80,01 | 78,12 | 79,15 | 1,07% | 126,00 |
| 02.06.2026 | 76,68 | 78,51 | 76,44 | 78,31 | 1,46% | 153,00 |
| 01.06.2026 | 78,53 | 78,69 | 76,68 | 77,18 | -1,94% | 145,00 |
| 29.05.2026 | 79,01 | 79,08 | 77,97 | 78,71 | -0,97% | 507,00 |
| 28.05.2026 | 79,59 | 80,12 | 78,74 | 79,48 | -0,04% | 305,00 |
| 27.05.2026 | 79,74 | 80,30 | 79,48 | 79,51 | -0,11% | 50,00 |
| 26.05.2026 | 79,42 | 79,94 | 79,10 | 79,60 | -0,06% | 32,00 |
| 25.05.2026 | 79,52 | 79,88 | 79,32 | 79,65 | 0,81% | 60,00 |
| 22.05.2026 | 77,84 | 79,07 | 77,44 | 79,01 | 1,66% | 300,00 |
| 21.05.2026 | 76,96 | 78,08 | 76,28 | 77,72 | 0,82% | 40,00 |
| 20.05.2026 | 75,98 | 77,53 | 75,98 | 77,09 | 1,51% | 284,00 |
| 19.05.2026 | 77,66 | 78,14 | 75,76 | 75,94 | -2,53% | 155,00 |
| 18.05.2026 | 75,79 | 78,11 | 75,52 | 77,91 | 1,83% | 148,00 |
| 15.05.2026 | 78,41 | 78,76 | 76,48 | 76,51 | -2,50% | 70,00 |
| 14.05.2026 | 78,24 | 78,83 | 77,42 | 78,47 | 0,00% | - |
| 13.05.2026 | 77,38 | 78,60 | 76,31 | 78,47 | 1,58% | 68,00 |
| 12.05.2026 | 77,87 | 78,08 | 76,06 | 77,25 | -0,97% | - |
| 11.05.2026 | 77,26 | 78,20 | 76,86 | 78,01 | 1,31% | 6,00 |
| 08.05.2026 | 78,10 | 78,16 | 76,79 | 77,00 | -1,51% | 351,00 |
| 07.05.2026 | 79,35 | 79,62 | 77,97 | 78,18 | -1,51% | 58,00 |
| 06.05.2026 | 78,06 | 79,91 | 77,74 | 79,38 | 1,34% | 373,00 |
| 05.05.2026 | 78,00 | 78,84 | 77,29 | 78,33 | 0,97% | 367,00 |
| 04.05.2026 | 81,43 | 81,74 | 77,39 | 77,58 | -5,09% | 683,00 |
| 30.04.2026 | 76,48 | 83,80 | 76,36 | 81,74 | 6,14% | 690,00 |
| 29.04.2026 | 75,51 | 77,06 | 75,08 | 77,01 | 2,45% | 113,00 |
| 28.04.2026 | 75,59 | 76,29 | 74,83 | 75,17 | -0,52% | - |
| 27.04.2026 | 75,67 | 75,86 | 74,76 | 75,56 | 1,00% | 459,00 |
| 24.04.2026 | 77,28 | 77,32 | 74,22 | 74,81 | -3,10% | 87,00 |
| 23.04.2026 | 75,98 | 77,67 | 75,91 | 77,20 | 1,05% | 206,00 |
| 22.04.2026 | 77,62 | 78,04 | 76,21 | 76,40 | -1,91% | 136,00 |
| 21.04.2026 | 77,80 | 78,32 | 76,40 | 77,89 | 0,36% | 73,00 |
| 20.04.2026 | 77,36 | 78,06 | 77,22 | 77,61 | 0,39% | 245,00 |
| 17.04.2026 | 76,81 | 77,83 | 76,56 | 77,31 | 0,86% | 70,00 |
| 16.04.2026 | 76,72 | 77,29 | 76,32 | 76,65 | -0,03% | 1.908,00 |
| 15.04.2026 | 78,48 | 78,88 | 75,92 | 76,67 | -2,41% | 177,00 |
| 14.04.2026 | 78,80 | 79,42 | 78,17 | 78,56 | -0,67% | 78,00 |
| 13.04.2026 | 77,70 | 79,09 | 77,33 | 79,09 | 1,74% | 279,00 |
| 10.04.2026 | 78,10 | 78,40 | 77,40 | 77,74 | -0,54% | 64,00 |
| 09.04.2026 | 78,26 | 78,50 | 77,63 | 78,16 | -0,32% | 145,00 |
| 08.04.2026 | 76,81 | 78,52 | 76,63 | 78,41 | 3,53% | 81,00 |
| 07.04.2026 | 76,57 | 77,24 | 75,45 | 75,74 | -0,89% | 287,00 |
| 02.04.2026 | 76,18 | 77,67 | 75,76 | 76,42 | -0,56% | 22,00 |
| 01.04.2026 | 75,85 | 77,34 | 75,58 | 76,85 | 1,45% | 87,00 |
| 31.03.2026 | 75,75 | 76,16 | 74,38 | 75,75 | 1,04% | 108,00 |
| 30.03.2026 | 76,13 | 77,04 | 74,69 | 74,97 | -1,65% | 183,00 |
| 27.03.2026 | 77,27 | 77,31 | 75,73 | 76,23 | -1,41% | - |
| 26.03.2026 | 77,98 | 78,72 | 77,28 | 77,32 | -1,80% | 39,00 |
| 25.03.2026 | 78,38 | 79,13 | 78,05 | 78,74 | -0,01% | 50,00 |
| 24.03.2026 | 76,79 | 78,75 | 76,10 | 78,75 | 2,33% | 50,00 |
| 23.03.2026 | 76,19 | 78,63 | 75,40 | 76,96 | 0,64% | 642,00 |
| 20.03.2026 | 76,58 | 77,67 | 75,92 | 76,47 | 0,59% | 765,00 |
| 19.03.2026 | 77,82 | 77,86 | 75,94 | 76,02 | -2,94% | 290,00 |
| 18.03.2026 | 79,77 | 79,89 | 78,04 | 78,32 | -1,10% | 7,00 |
| 17.03.2026 | 79,64 | 80,39 | 78,03 | 79,19 | -0,95% | 1,00 |
| 16.03.2026 | 80,26 | 81,49 | 79,67 | 79,95 | 0,06% | 83,00 |
| 13.03.2026 | 79,51 | 80,70 | 78,92 | 79,90 | 0,73% | 731,00 |
| 12.03.2026 | 80,12 | 80,66 | 79,22 | 79,32 | -1,37% | 23,00 |
| 11.03.2026 | 80,02 | 80,69 | 78,73 | 80,42 | 0,68% | 77,00 |
| 10.03.2026 | 80,86 | 81,26 | 79,45 | 79,88 | -1,83% | 38,00 |
| 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 |