64,250€
-1,43%
Echtzeit-Aktienkurs Textron
Bid:
Ask:
Aktienkurse zur Textron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 70,30 | 70,30 | 66,72 | 66,72 | -7,33% | 9,00 |
| 03.03.2025 | 71,62 | 72,00 | 71,62 | 72,00 | 2,53% | 300,00 |
| 28.02.2025 | 70,22 | 70,22 | 70,22 | 70,22 | 0,86% | - |
| 27.02.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 0,00% | - |
| 26.02.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 0,90% | - |
| 25.02.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,23% | - |
| 24.02.2025 | 68,84 | 68,84 | 68,84 | 68,84 | 0,09% | - |
| 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% | - |