67,680€
-2,48%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 68,74 | 68,74 | 66,82 | 66,82 | -3,72% | 15,00 |
| 24.07.2025 | 73,58 | 73,58 | 69,40 | 69,40 | -5,32% | 107,00 |
| 23.07.2025 | 73,30 | 73,30 | 73,30 | 73,30 | 0,85% | - |
| 22.07.2025 | 72,24 | 72,68 | 72,24 | 72,68 | -0,44% | 27,00 |
| 21.07.2025 | 72,48 | 73,00 | 72,48 | 73,00 | -0,46% | 105,00 |
| 18.07.2025 | 73,34 | 73,34 | 73,34 | 73,34 | 1,61% | - |
| 17.07.2025 | 72,18 | 72,18 | 72,18 | 72,18 | 0,98% | - |
| 16.07.2025 | 72,28 | 72,28 | 71,48 | 71,48 | -2,35% | 35,00 |
| 15.07.2025 | 72,86 | 73,20 | 72,86 | 73,20 | 1,47% | 45,00 |
| 14.07.2025 | 72,14 | 72,14 | 72,14 | 72,14 | -0,11% | - |
| 11.07.2025 | 73,40 | 73,40 | 72,22 | 72,22 | -0,50% | 325,00 |
| 10.07.2025 | 69,84 | 72,58 | 69,84 | 72,58 | 4,01% | 877,00 |
| 09.07.2025 | 69,78 | 69,78 | 69,78 | 69,78 | 1,10% | - |
| 08.07.2025 | 69,02 | 69,02 | 69,02 | 69,02 | -1,51% | - |
| 07.07.2025 | 69,92 | 70,08 | 69,92 | 70,08 | 1,04% | 320,00 |
| 04.07.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -0,86% | - |
| 03.07.2025 | 69,96 | 69,96 | 69,96 | 69,96 | 0,63% | - |
| 02.07.2025 | 68,56 | 69,52 | 68,56 | 69,52 | 3,27% | 15,00 |
| 01.07.2025 | 68,02 | 68,02 | 67,32 | 67,32 | -1,26% | 30,00 |
| 30.06.2025 | 68,68 | 68,68 | 68,18 | 68,18 | -0,53% | 30,00 |
| 27.06.2025 | 68,54 | 68,54 | 68,54 | 68,54 | 1,18% | - |
| 26.06.2025 | 67,74 | 67,74 | 67,74 | 67,74 | -0,27% | - |
| 25.06.2025 | 67,60 | 67,92 | 67,60 | 67,92 | 1,37% | 20,00 |
| 24.06.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,78% | - |
| 23.06.2025 | 66,48 | 66,48 | 66,48 | 66,48 | 0,64% | - |
| 20.06.2025 | 66,06 | 66,06 | 66,06 | 66,06 | -0,57% | - |
| 19.06.2025 | 66,44 | 66,44 | 66,44 | 66,44 | -1,10% | - |
| 18.06.2025 | 66,60 | 67,18 | 66,60 | 67,18 | 0,78% | 10,00 |
| 17.06.2025 | 66,30 | 66,66 | 66,30 | 66,66 | -1,04% | 11,00 |
| 16.06.2025 | 67,36 | 67,36 | 67,36 | 67,36 | 1,48% | 10,00 |
| 13.06.2025 | 66,38 | 66,38 | 66,38 | 66,38 | 0,39% | - |
| 12.06.2025 | 66,12 | 66,12 | 66,12 | 66,12 | -2,07% | - |
| 11.06.2025 | 67,52 | 67,52 | 67,52 | 67,52 | -1,29% | - |
| 10.06.2025 | 67,70 | 68,40 | 67,70 | 68,40 | 2,06% | 75,00 |
| 09.06.2025 | 66,40 | 67,02 | 66,40 | 67,02 | 2,95% | 70,00 |
| 06.06.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 0,12% | - |
| 05.06.2025 | 65,02 | 65,02 | 65,02 | 65,02 | -0,46% | - |
| 04.06.2025 | 65,32 | 65,32 | 65,32 | 65,32 | 2,16% | - |
| 03.06.2025 | 63,94 | 63,94 | 63,94 | 63,94 | -0,87% | - |
| 02.06.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -1,04% | - |
| 30.05.2025 | 65,18 | 65,18 | 65,18 | 65,18 | -1,87% | - |
| 29.05.2025 | 66,42 | 66,42 | 66,42 | 66,42 | 1,00% | - |
| 28.05.2025 | 65,76 | 65,76 | 65,76 | 65,76 | 0,74% | - |
| 27.05.2025 | 65,28 | 65,28 | 65,28 | 65,28 | 0,49% | - |
| 26.05.2025 | 64,22 | 64,96 | 64,22 | 64,96 | 0,68% | 71,00 |
| 23.05.2025 | 64,52 | 64,52 | 64,52 | 64,52 | 0,09% | - |
| 22.05.2025 | 64,46 | 64,46 | 64,46 | 64,46 | -3,07% | - |
| 21.05.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -1,45% | - |
| 20.05.2025 | 67,48 | 67,48 | 67,48 | 67,48 | -0,44% | - |
| 19.05.2025 | 67,78 | 67,78 | 67,78 | 67,78 | 0,41% | - |
| 16.05.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 1,38% | - |
| 15.05.2025 | 66,58 | 66,58 | 66,58 | 66,58 | -2,35% | - |
| 14.05.2025 | 68,18 | 68,18 | 68,18 | 68,18 | -0,79% | - |
| 13.05.2025 | 68,72 | 68,72 | 68,72 | 68,72 | 5,76% | - |
| 12.05.2025 | 64,98 | 64,98 | 64,98 | 64,98 | 1,44% | - |
| 09.05.2025 | 64,06 | 64,06 | 64,06 | 64,06 | 3,32% | - |
| 08.05.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 1,27% | - |
| 07.05.2025 | 61,22 | 61,22 | 61,22 | 61,22 | -1,16% | - |
| 06.05.2025 | 61,88 | 61,94 | 61,88 | 61,94 | -0,19% | 20,00 |
| 05.05.2025 | 62,06 | 62,06 | 62,06 | 62,06 | 0,10% | - |
| 02.05.2025 | 61,74 | 62,00 | 61,74 | 62,00 | 0,32% | 50,00 |
| 30.04.2025 | 61,18 | 61,80 | 61,18 | 61,80 | 0,65% | 5,00 |
| 29.04.2025 | 60,74 | 61,40 | 60,74 | 61,40 | 2,81% | 204,00 |
| 28.04.2025 | 59,72 | 59,72 | 59,72 | 59,72 | -0,03% | - |
| 25.04.2025 | 59,74 | 59,74 | 59,74 | 59,74 | 2,58% | - |
| 24.04.2025 | 57,92 | 58,24 | 57,92 | 58,24 | -0,95% | 4,00 |
| 23.04.2025 | 57,98 | 58,80 | 57,98 | 58,80 | 4,78% | 300,00 |
| 22.04.2025 | 56,12 | 56,12 | 56,12 | 56,12 | -2,26% | 8,00 |
| 17.04.2025 | 57,42 | 57,42 | 57,42 | 57,42 | 1,06% | - |
| 16.04.2025 | 56,82 | 56,82 | 56,82 | 56,82 | -1,73% | - |
| 15.04.2025 | 57,82 | 57,82 | 57,82 | 57,82 | -0,65% | - |
| 14.04.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,97% | 15,00 |
| 11.04.2025 | 57,64 | 57,64 | 57,64 | 57,64 | -4,95% | - |
| 10.04.2025 | 60,64 | 60,64 | 60,64 | 60,64 | 1,81% | - |
| 09.04.2025 | 54,02 | 59,56 | 54,02 | 59,56 | 5,83% | 104,00 |
| 08.04.2025 | 56,28 | 56,28 | 56,28 | 56,28 | 5,31% | - |
| 07.04.2025 | 53,44 | 53,44 | 53,44 | 53,44 | -10,93% | 50,00 |
| 04.04.2025 | 59,98 | 60,00 | 59,98 | 60,00 | -6,98% | 20,00 |
| 03.04.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -3,04% | - |
| 02.04.2025 | 66,52 | 66,52 | 66,52 | 66,52 | 0,15% | - |
| 01.04.2025 | 66,42 | 66,42 | 66,42 | 66,42 | -1,01% | - |
| 31.03.2025 | 67,10 | 67,10 | 67,10 | 67,10 | -3,29% | - |
| 28.03.2025 | 69,38 | 69,38 | 69,38 | 69,38 | -0,43% | - |
| 27.03.2025 | 69,68 | 69,68 | 69,68 | 69,68 | 1,16% | - |
| 26.03.2025 | 68,88 | 68,88 | 68,88 | 68,88 | 0,58% | - |
| 25.03.2025 | 68,48 | 68,48 | 68,48 | 68,48 | 1,06% | - |
| 24.03.2025 | 67,76 | 67,76 | 67,76 | 67,76 | 0,27% | - |
| 21.03.2025 | 67,58 | 67,58 | 67,58 | 67,58 | -1,37% | - |
| 20.03.2025 | 68,26 | 68,52 | 68,26 | 68,52 | 0,68% | 1,00 |
| 19.03.2025 | 67,76 | 68,06 | 67,76 | 68,06 | -0,35% | 50,00 |
| 18.03.2025 | 68,02 | 68,30 | 68,02 | 68,30 | 2,43% | 10,00 |
| 17.03.2025 | 66,68 | 66,68 | 66,68 | 66,68 | 0,48% | - |
| 14.03.2025 | 66,36 | 66,36 | 66,36 | 66,36 | -0,12% | - |
| 13.03.2025 | 66,44 | 66,44 | 66,44 | 66,44 | -1,40% | - |
| 12.03.2025 | 67,38 | 67,38 | 67,38 | 67,38 | -2,74% | - |
| 11.03.2025 | 69,28 | 69,28 | 69,28 | 69,28 | 0,23% | - |
| 10.03.2025 | 69,12 | 69,12 | 69,12 | 69,12 | 1,80% | - |
| 07.03.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 1,77% | 80,00 |
| 06.03.2025 | 66,72 | 66,72 | 66,72 | 66,72 | 0,94% | - |
| 05.03.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -0,93% | - |