74,270€
1,88%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 73,02 | 73,52 | 73,02 | 73,52 | 0,85% | 68,00 |
| 29.01.2026 | 72,28 | 72,90 | 72,28 | 72,90 | 0,55% | 200,00 |
| 28.01.2026 | 78,32 | 78,32 | 72,50 | 72,50 | -9,28% | 590,00 |
| 27.01.2026 | 79,30 | 79,92 | 78,58 | 79,92 | 0,99% | 124,00 |
| 26.01.2026 | 79,68 | 79,68 | 79,14 | 79,14 | -2,63% | 150,00 |
| 23.01.2026 | 81,48 | 81,48 | 81,28 | 81,28 | -0,61% | 15,00 |
| 22.01.2026 | 82,62 | 83,52 | 81,78 | 81,78 | 0,52% | 190,00 |
| 21.01.2026 | 79,38 | 81,38 | 79,38 | 81,36 | 2,96% | 125,00 |
| 20.01.2026 | 79,42 | 79,42 | 79,02 | 79,02 | -1,96% | 20,00 |
| 19.01.2026 | 80,08 | 80,60 | 80,08 | 80,60 | -0,47% | 186,00 |
| 16.01.2026 | 80,40 | 80,98 | 80,40 | 80,98 | 0,40% | 40,00 |
| 15.01.2026 | 80,56 | 80,66 | 80,56 | 80,66 | -0,42% | 30,00 |
| 14.01.2026 | 80,02 | 81,00 | 80,02 | 81,00 | 1,58% | 660,00 |
| 13.01.2026 | 79,74 | 79,74 | 79,74 | 79,74 | 0,05% | - |
| 12.01.2026 | 80,98 | 81,00 | 79,70 | 79,70 | 0,00% | 821,00 |
| 09.01.2026 | 78,44 | 79,70 | 78,44 | 79,70 | 0,94% | 1,00 |
| 08.01.2026 | 76,02 | 78,96 | 76,02 | 78,96 | 3,08% | 223,00 |
| 07.01.2026 | 77,36 | 77,70 | 76,60 | 76,60 | 1,22% | 211,00 |
| 06.01.2026 | 75,54 | 76,70 | 75,54 | 75,68 | -0,81% | 220,00 |
| 05.01.2026 | 74,40 | 76,30 | 74,34 | 76,30 | 2,61% | 452,00 |
| 02.01.2026 | 75,00 | 75,40 | 74,36 | 74,36 | -1,69% | 187,00 |
| 30.12.2025 | 75,48 | 75,64 | 74,86 | 75,64 | -0,89% | 47,00 |
| 29.12.2025 | 76,32 | 76,32 | 76,32 | 76,32 | -0,65% | - |
| 23.12.2025 | 76,82 | 76,82 | 76,82 | 76,82 | 0,66% | - |
| 22.12.2025 | 76,44 | 76,44 | 76,28 | 76,32 | 2,33% | 160,00 |
| 19.12.2025 | 74,58 | 74,58 | 74,58 | 74,58 | 0,49% | - |
| 18.12.2025 | 74,08 | 74,22 | 74,08 | 74,22 | 1,09% | 100,00 |
| 17.12.2025 | 73,42 | 73,42 | 73,42 | 73,42 | -1,24% | - |
| 16.12.2025 | 74,34 | 74,34 | 74,34 | 74,34 | 0,16% | - |
| 15.12.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 0,43% | - |
| 12.12.2025 | 73,90 | 73,90 | 73,90 | 73,90 | -0,43% | - |
| 11.12.2025 | 72,20 | 74,22 | 72,20 | 74,22 | 3,28% | 11,00 |
| 10.12.2025 | 71,86 | 71,86 | 71,86 | 71,86 | -0,50% | - |
| 09.12.2025 | 72,22 | 72,22 | 72,22 | 72,22 | 1,23% | - |
| 08.12.2025 | 71,34 | 71,34 | 71,34 | 71,34 | 0,08% | - |
| 05.12.2025 | 71,06 | 71,28 | 71,06 | 71,28 | -0,50% | 22,00 |
| 04.12.2025 | 71,64 | 71,64 | 71,64 | 71,64 | 0,22% | - |
| 03.12.2025 | 70,66 | 71,48 | 70,66 | 71,48 | 1,62% | 5,00 |
| 02.12.2025 | 70,34 | 70,34 | 70,34 | 70,34 | -0,99% | - |
| 01.12.2025 | 71,12 | 71,12 | 71,04 | 71,04 | -0,64% | 70,00 |
| 28.11.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,25% | - |
| 27.11.2025 | 71,32 | 71,32 | 71,32 | 71,32 | -0,17% | - |
| 26.11.2025 | 71,44 | 71,44 | 71,44 | 71,44 | 0,39% | - |
| 25.11.2025 | 71,16 | 71,16 | 71,16 | 71,16 | 1,17% | - |
| 24.11.2025 | 70,34 | 70,34 | 70,34 | 70,34 | 2,06% | - |
| 21.11.2025 | 68,92 | 68,92 | 68,92 | 68,92 | -1,20% | - |
| 20.11.2025 | 69,76 | 69,76 | 69,76 | 69,76 | 1,57% | - |
| 19.11.2025 | 68,68 | 68,68 | 68,68 | 68,68 | 0,41% | - |
| 18.11.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -1,47% | - |
| 17.11.2025 | 69,42 | 69,42 | 69,42 | 69,42 | -0,40% | - |
| 14.11.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -1,97% | - |
| 13.11.2025 | 71,10 | 71,10 | 71,10 | 71,10 | 0,14% | - |
| 12.11.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,08% | - |
| 11.11.2025 | 70,94 | 70,94 | 70,94 | 70,94 | 1,40% | - |
| 10.11.2025 | 70,88 | 70,88 | 69,96 | 69,96 | 0,49% | 5,00 |
| 07.11.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 0,37% | - |
| 06.11.2025 | 69,36 | 69,36 | 69,36 | 69,36 | 0,23% | - |
| 05.11.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,90% | - |
| 04.11.2025 | 68,58 | 68,58 | 68,58 | 68,58 | -1,61% | - |
| 03.11.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 1,16% | 50,00 |
| 31.10.2025 | 68,40 | 68,90 | 68,40 | 68,90 | 0,70% | 5,00 |
| 30.10.2025 | 68,42 | 68,42 | 68,42 | 68,42 | -0,09% | - |
| 29.10.2025 | 68,48 | 68,48 | 68,48 | 68,48 | -0,35% | - |
| 28.10.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -1,94% | - |
| 27.10.2025 | 70,08 | 70,08 | 70,08 | 70,08 | 1,92% | - |
| 24.10.2025 | 68,80 | 68,80 | 68,76 | 68,76 | -2,99% | 35,00 |
| 23.10.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -0,56% | - |
| 22.10.2025 | 71,28 | 71,28 | 71,28 | 71,28 | 1,05% | - |
| 21.10.2025 | 70,54 | 70,54 | 70,54 | 70,54 | 0,20% | - |
| 20.10.2025 | 69,66 | 70,40 | 69,66 | 70,40 | 1,94% | 14,00 |
| 17.10.2025 | 69,06 | 69,06 | 69,06 | 69,06 | -2,95% | - |
| 16.10.2025 | 70,54 | 71,16 | 70,54 | 71,16 | -1,17% | 42,00 |
| 15.10.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 2,33% | - |
| 14.10.2025 | 69,80 | 70,36 | 69,80 | 70,36 | -0,11% | 35,00 |
| 13.10.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -1,01% | - |
| 10.10.2025 | 73,00 | 73,54 | 71,16 | 71,16 | -3,24% | 162,00 |
| 09.10.2025 | 73,86 | 74,18 | 73,54 | 73,54 | 0,85% | 625,00 |
| 08.10.2025 | 72,92 | 72,92 | 72,92 | 72,92 | -0,30% | - |
| 07.10.2025 | 74,32 | 74,32 | 73,14 | 73,14 | -2,56% | 7,00 |
| 06.10.2025 | 74,28 | 75,06 | 74,28 | 75,06 | 2,07% | 30,00 |
| 03.10.2025 | 73,54 | 73,54 | 73,54 | 73,54 | 1,72% | - |
| 02.10.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 1,03% | - |
| 01.10.2025 | 71,56 | 71,56 | 71,56 | 71,56 | -0,45% | - |
| 30.09.2025 | 71,34 | 71,88 | 71,34 | 71,88 | 1,07% | 30,00 |
| 29.09.2025 | 71,12 | 71,12 | 71,12 | 71,12 | 0,85% | - |
| 26.09.2025 | 70,32 | 70,52 | 70,32 | 70,52 | 0,37% | 9,00 |
| 25.09.2025 | 70,26 | 70,26 | 70,26 | 70,26 | 0,11% | - |
| 24.09.2025 | 70,18 | 70,18 | 70,18 | 70,18 | -0,48% | - |
| 23.09.2025 | 70,52 | 70,52 | 70,52 | 70,52 | -1,15% | - |
| 22.09.2025 | 71,34 | 71,34 | 71,34 | 71,34 | 0,48% | - |
| 19.09.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 1,20% | - |
| 18.09.2025 | 70,16 | 70,16 | 70,16 | 70,16 | -0,65% | - |
| 17.09.2025 | 70,62 | 70,62 | 70,62 | 70,62 | 0,71% | 9,00 |
| 16.09.2025 | 70,12 | 70,12 | 70,12 | 70,12 | 1,53% | 7,00 |
| 15.09.2025 | 69,06 | 69,06 | 69,06 | 69,06 | -1,37% | - |
| 12.09.2025 | 69,86 | 70,02 | 69,86 | 70,02 | 0,20% | 5,00 |
| 11.09.2025 | 69,30 | 70,01 | 68,75 | 69,88 | 1,54% | - |
| 10.09.2025 | 68,46 | 68,82 | 68,46 | 68,82 | -0,20% | 305,00 |
| 09.09.2025 | 70,30 | 70,66 | 68,61 | 68,96 | -1,12% | 10,00 |
| 08.09.2025 | 69,50 | 69,99 | 68,16 | 69,74 | 0,32% | 750,00 |