69,140€
-0,14%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 68,78 | 68,78 | 68,78 | 68,78 | -0,66% | - |
| 20.02.2025 | 69,24 | 69,24 | 69,24 | 69,24 | 0,26% | - |
| 19.02.2025 | 69,06 | 69,06 | 69,06 | 69,06 | -0,26% | - |
| 18.02.2025 | 68,66 | 69,40 | 68,66 | 69,24 | 0,67% | 150,00 |
| 17.02.2025 | 68,78 | 68,78 | 68,78 | 68,78 | -1,35% | - |
| 14.02.2025 | 69,72 | 69,72 | 69,72 | 69,72 | 0,11% | - |
| 13.02.2025 | 69,64 | 69,64 | 69,64 | 69,64 | -2,11% | - |
| 12.02.2025 | 71,14 | 71,14 | 71,14 | 71,14 | -0,22% | - |
| 11.02.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -1,03% | - |
| 10.02.2025 | 72,04 | 72,04 | 72,04 | 72,04 | -0,25% | - |
| 07.02.2025 | 72,22 | 72,22 | 72,22 | 72,22 | 0,84% | - |
| 06.02.2025 | 71,62 | 71,62 | 71,62 | 71,62 | 0,14% | - |
| 05.02.2025 | 72,14 | 72,14 | 71,52 | 71,52 | -1,73% | 10,00 |
| 04.02.2025 | 72,86 | 72,86 | 72,78 | 72,78 | -0,76% | 100,00 |
| 03.02.2025 | 73,34 | 73,34 | 73,34 | 73,34 | -0,41% | - |
| 31.01.2025 | 73,64 | 73,64 | 73,64 | 73,64 | 0,85% | - |
| 30.01.2025 | 73,02 | 73,02 | 73,02 | 73,02 | -0,35% | - |
| 29.01.2025 | 73,28 | 73,28 | 73,28 | 73,28 | -2,24% | 5,00 |
| 28.01.2025 | 74,96 | 74,96 | 74,96 | 74,96 | 0,21% | - |
| 27.01.2025 | 72,92 | 74,80 | 72,92 | 74,80 | 1,55% | 200,00 |
| 24.01.2025 | 74,46 | 74,46 | 73,66 | 73,66 | -1,79% | 90,00 |
| 23.01.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 1,35% | - |
| 22.01.2025 | 78,30 | 78,30 | 74,00 | 74,00 | -4,19% | 385,00 |
| 21.01.2025 | 77,24 | 77,24 | 77,24 | 77,24 | 0,97% | - |
| 20.01.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 0,08% | - |
| 17.01.2025 | 76,44 | 76,44 | 76,44 | 76,44 | 0,37% | - |
| 16.01.2025 | 76,16 | 76,16 | 76,16 | 76,16 | 0,74% | - |
| 15.01.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 0,93% | - |
| 14.01.2025 | 74,90 | 74,90 | 74,90 | 74,90 | 1,68% | - |
| 13.01.2025 | 73,66 | 73,66 | 73,66 | 73,66 | 0,22% | - |
| 10.01.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 0,14% | - |
| 09.01.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 0,71% | - |
| 08.01.2025 | 72,88 | 72,88 | 72,88 | 72,88 | 0,97% | - |
| 07.01.2025 | 72,18 | 72,18 | 72,18 | 72,18 | -1,69% | - |
| 06.01.2025 | 73,42 | 73,42 | 73,42 | 73,42 | -0,19% | - |
| 03.01.2025 | 73,56 | 73,56 | 73,56 | 73,56 | -0,14% | - |
| 02.01.2025 | 73,66 | 73,66 | 73,66 | 73,66 | 0,14% | - |
| 30.12.2024 | 73,56 | 73,56 | 73,56 | 73,56 | -0,54% | - |
| 27.12.2024 | 73,96 | 73,96 | 73,96 | 73,96 | 0,43% | - |
| 23.12.2024 | 73,64 | 73,64 | 73,64 | 73,64 | 1,27% | - |
| 20.12.2024 | 72,72 | 72,72 | 72,72 | 72,72 | -0,47% | - |
| 19.12.2024 | 73,06 | 73,06 | 73,06 | 73,06 | -3,94% | - |
| 18.12.2024 | 76,06 | 76,06 | 76,06 | 76,06 | -1,20% | - |
| 17.12.2024 | 76,98 | 76,98 | 76,98 | 76,98 | 0,39% | 30,00 |
| 16.12.2024 | 76,68 | 76,68 | 76,68 | 76,68 | -0,80% | - |
| 13.12.2024 | 77,20 | 77,30 | 77,20 | 77,30 | -0,49% | 50,00 |
| 12.12.2024 | 77,68 | 77,68 | 77,68 | 77,68 | 0,00% | - |
| 11.12.2024 | 77,68 | 77,68 | 77,68 | 77,68 | 0,83% | - |
| 10.12.2024 | 77,76 | 77,76 | 77,04 | 77,04 | -1,05% | 600,00 |
| 09.12.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -0,49% | - |
| 06.12.2024 | 78,24 | 78,24 | 78,24 | 78,24 | -2,54% | - |
| 05.12.2024 | 80,48 | 80,48 | 80,28 | 80,28 | -0,77% | 30,00 |
| 04.12.2024 | 80,90 | 80,90 | 80,90 | 80,90 | -0,25% | - |
| 03.12.2024 | 81,10 | 81,10 | 81,10 | 81,10 | 0,27% | - |
| 02.12.2024 | 80,88 | 80,88 | 80,88 | 80,88 | 0,65% | - |
| 29.11.2024 | 80,36 | 80,36 | 80,36 | 80,36 | -0,10% | - |
| 28.11.2024 | 80,44 | 80,44 | 80,44 | 80,44 | -0,67% | - |
| 27.11.2024 | 80,98 | 80,98 | 80,98 | 80,98 | -0,71% | - |
| 26.11.2024 | 81,56 | 81,56 | 81,56 | 81,56 | -0,12% | - |
| 25.11.2024 | 81,66 | 81,66 | 81,66 | 81,66 | 2,13% | - |
| 22.11.2024 | 79,96 | 79,96 | 79,96 | 79,96 | 3,44% | - |
| 21.11.2024 | 77,30 | 77,30 | 77,30 | 77,30 | 0,83% | - |
| 20.11.2024 | 76,66 | 76,66 | 76,66 | 76,66 | -2,67% | - |
| 19.11.2024 | 78,46 | 78,76 | 78,46 | 78,76 | -1,55% | 88,00 |
| 18.11.2024 | 80,00 | 80,00 | 80,00 | 80,00 | -1,16% | - |
| 15.11.2024 | 80,94 | 80,94 | 80,94 | 80,94 | -2,36% | - |
| 14.11.2024 | 82,60 | 82,90 | 82,60 | 82,90 | 1,92% | 55,00 |
| 13.11.2024 | 81,34 | 81,34 | 81,34 | 81,34 | -1,33% | - |
| 12.11.2024 | 82,44 | 82,44 | 82,44 | 82,44 | 1,08% | - |
| 11.11.2024 | 81,56 | 81,56 | 81,56 | 81,56 | -0,44% | - |
| 08.11.2024 | 81,24 | 81,92 | 81,24 | 81,92 | 0,44% | 5,00 |
| 07.11.2024 | 81,56 | 81,56 | 81,56 | 81,56 | 3,61% | - |
| 06.11.2024 | 78,72 | 78,72 | 78,72 | 78,72 | 4,65% | - |
| 05.11.2024 | 75,22 | 75,22 | 75,22 | 75,22 | 1,07% | - |
| 04.11.2024 | 74,42 | 74,42 | 74,42 | 74,42 | 0,98% | - |
| 01.11.2024 | 73,70 | 73,70 | 73,70 | 73,70 | -1,84% | - |
| 31.10.2024 | 75,08 | 75,08 | 75,08 | 75,08 | -0,21% | - |
| 30.10.2024 | 75,24 | 75,24 | 75,24 | 75,24 | -1,93% | - |
| 29.10.2024 | 76,72 | 76,72 | 76,72 | 76,72 | 0,52% | - |
| 28.10.2024 | 76,32 | 76,32 | 76,32 | 76,32 | 0,58% | - |
| 25.10.2024 | 76,32 | 76,32 | 75,88 | 75,88 | -5,24% | 133,00 |
| 24.10.2024 | 80,08 | 80,08 | 80,08 | 80,08 | -0,50% | - |
| 23.10.2024 | 80,48 | 80,48 | 80,48 | 80,48 | -2,02% | - |
| 22.10.2024 | 82,14 | 82,14 | 82,14 | 82,14 | -0,15% | - |
| 21.10.2024 | 82,26 | 82,26 | 82,26 | 82,26 | -0,84% | - |
| 18.10.2024 | 82,96 | 82,96 | 82,96 | 82,96 | 3,11% | - |
| 17.10.2024 | 80,46 | 80,46 | 80,46 | 80,46 | 0,12% | - |
| 16.10.2024 | 80,36 | 80,36 | 80,36 | 80,36 | -0,74% | - |
| 15.10.2024 | 80,96 | 80,96 | 80,96 | 80,96 | 1,00% | - |
| 14.10.2024 | 80,16 | 80,16 | 80,16 | 80,16 | 1,93% | 100,00 |
| 11.10.2024 | 78,64 | 78,64 | 78,64 | 78,64 | 0,10% | - |
| 10.10.2024 | 78,56 | 78,56 | 78,56 | 78,56 | 1,95% | - |
| 09.10.2024 | 77,06 | 77,06 | 77,06 | 77,06 | -0,70% | - |
| 08.10.2024 | 77,78 | 77,78 | 77,60 | 77,60 | -1,42% | 100,00 |
| 07.10.2024 | 78,72 | 78,72 | 78,72 | 78,72 | 0,18% | - |
| 04.10.2024 | 77,84 | 78,58 | 77,84 | 78,58 | 0,20% | 30,00 |
| 03.10.2024 | 78,42 | 78,42 | 78,42 | 78,42 | -0,13% | - |
| 02.10.2024 | 78,52 | 78,52 | 78,52 | 78,52 | -0,78% | - |
| 01.10.2024 | 79,14 | 79,14 | 79,14 | 79,14 | 1,12% | - |
| 30.09.2024 | 78,26 | 78,26 | 78,26 | 78,26 | 1,19% | - |