69,210€
-0,96%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 70,12 | 70,34 | 69,45 | 69,70 | -0,26% | 5,00 |
| 11.09.2025 | 69,30 | 70,01 | 68,75 | 69,88 | 1,08% | - |
| 10.09.2025 | 68,72 | 69,59 | 67,59 | 69,13 | 0,25% | 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 |
| 05.09.2025 | 69,52 | 69,52 | 69,52 | 69,52 | 2,09% | - |
| 04.09.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 0,38% | - |
| 03.09.2025 | 67,84 | 67,84 | 67,84 | 67,84 | -0,56% | - |
| 02.09.2025 | 68,22 | 68,22 | 68,22 | 68,22 | 0,26% | - |
| 01.09.2025 | 68,04 | 68,04 | 68,04 | 68,04 | -0,79% | - |
| 29.08.2025 | 68,58 | 68,58 | 68,58 | 68,58 | -2,45% | - |
| 28.08.2025 | 69,94 | 70,30 | 69,94 | 70,30 | 0,75% | 40,00 |
| 27.08.2025 | 69,78 | 69,78 | 69,78 | 69,78 | 0,98% | - |
| 26.08.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -0,40% | - |
| 25.08.2025 | 69,38 | 69,38 | 69,38 | 69,38 | 1,49% | - |
| 22.08.2025 | 68,36 | 68,36 | 68,36 | 68,36 | 0,83% | - |
| 21.08.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -0,38% | - |
| 20.08.2025 | 68,06 | 68,08 | 68,06 | 68,06 | 0,83% | 42,00 |
| 19.08.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 1,05% | - |
| 18.08.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -3,36% | - |
| 15.08.2025 | 69,12 | 69,12 | 69,12 | 69,12 | 0,20% | - |
| 14.08.2025 | 68,98 | 68,98 | 68,98 | 68,98 | 3,02% | - |
| 13.08.2025 | 66,96 | 66,96 | 66,96 | 66,96 | 0,60% | - |
| 12.08.2025 | 66,56 | 66,56 | 66,56 | 66,56 | 0,73% | - |
| 11.08.2025 | 66,08 | 66,08 | 66,08 | 66,08 | -0,21% | 19,00 |
| 08.08.2025 | 66,22 | 66,22 | 66,22 | 66,22 | 0,15% | - |
| 07.08.2025 | 66,14 | 66,14 | 66,12 | 66,12 | -0,54% | 28,00 |
| 06.08.2025 | 67,56 | 67,56 | 66,48 | 66,48 | -1,16% | 57,00 |
| 05.08.2025 | 67,20 | 67,26 | 67,20 | 67,26 | 0,87% | 250,00 |
| 04.08.2025 | 66,68 | 66,68 | 66,68 | 66,68 | 0,00% | - |
| 01.08.2025 | 67,60 | 67,60 | 66,68 | 66,68 | -2,20% | 80,00 |
| 31.07.2025 | 68,16 | 68,18 | 68,16 | 68,18 | 0,50% | 15,00 |
| 30.07.2025 | 67,44 | 67,86 | 67,44 | 67,84 | 0,03% | 425,00 |
| 29.07.2025 | 67,76 | 68,54 | 67,76 | 67,82 | 1,04% | 320,00 |
| 28.07.2025 | 67,12 | 67,12 | 67,12 | 67,12 | 0,45% | - |
| 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% | - |