75,930€
1,86%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 74,54 | 74,54 | 74,54 | 74,54 | -5,24% | - |
| 29.07.2026 | 78,66 | 78,66 | 78,66 | 78,66 | -7,09% | - |
| 28.07.2026 | 84,66 | 84,66 | 84,66 | 84,66 | -0,75% | - |
| 27.07.2026 | 84,08 | 85,30 | 84,08 | 85,30 | 4,53% | 135,00 |
| 24.07.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -1,09% | - |
| 23.07.2026 | 79,80 | 82,50 | 79,80 | 82,50 | 4,46% | 200,00 |
| 22.07.2026 | 78,98 | 78,98 | 78,98 | 78,98 | -0,65% | - |
| 21.07.2026 | 79,50 | 79,50 | 79,50 | 79,50 | -0,92% | - |
| 20.07.2026 | 79,52 | 80,24 | 79,52 | 80,24 | 2,35% | 80,00 |
| 17.07.2026 | 78,40 | 78,40 | 78,40 | 78,40 | 1,63% | - |
| 16.07.2026 | 77,14 | 77,14 | 77,14 | 77,14 | -1,15% | - |
| 15.07.2026 | 78,04 | 78,04 | 78,04 | 78,04 | -0,08% | - |
| 14.07.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -1,31% | - |
| 13.07.2026 | 79,14 | 79,14 | 79,14 | 79,14 | 0,53% | - |
| 10.07.2026 | 78,72 | 78,72 | 78,72 | 78,72 | 0,28% | - |
| 09.07.2026 | 78,50 | 78,50 | 78,50 | 78,50 | -1,53% | - |
| 08.07.2026 | 79,72 | 79,72 | 79,72 | 79,72 | -2,57% | - |
| 07.07.2026 | 81,82 | 81,82 | 81,82 | 81,82 | 2,22% | - |
| 06.07.2026 | 80,04 | 80,04 | 80,04 | 80,04 | -0,72% | - |
| 03.07.2026 | 80,62 | 80,62 | 80,62 | 80,62 | 0,88% | - |
| 02.07.2026 | 79,92 | 79,92 | 79,92 | 79,92 | 0,10% | - |
| 01.07.2026 | 79,84 | 79,84 | 79,84 | 79,84 | 1,17% | - |
| 30.06.2026 | 78,92 | 78,92 | 78,92 | 78,92 | 0,77% | - |
| 29.06.2026 | 78,32 | 78,32 | 78,32 | 78,32 | 1,19% | - |
| 26.06.2026 | 77,78 | 77,78 | 77,40 | 77,40 | 2,11% | 110,00 |
| 25.06.2026 | 75,80 | 75,80 | 75,80 | 75,80 | 0,21% | - |
| 24.06.2026 | 75,64 | 75,64 | 75,64 | 75,64 | 0,21% | - |
| 23.06.2026 | 75,56 | 75,56 | 75,48 | 75,48 | -3,26% | 35,00 |
| 22.06.2026 | 77,70 | 78,02 | 77,70 | 78,02 | 0,31% | 200,00 |
| 19.06.2026 | 77,78 | 77,78 | 77,78 | 77,78 | -3,38% | - |
| 18.06.2026 | 80,50 | 80,50 | 80,50 | 80,50 | 0,10% | - |
| 17.06.2026 | 80,42 | 80,42 | 80,42 | 80,42 | -0,49% | - |
| 16.06.2026 | 80,82 | 80,82 | 80,82 | 80,82 | 0,50% | - |
| 15.06.2026 | 80,42 | 80,42 | 80,42 | 80,42 | -0,47% | - |
| 12.06.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -0,02% | - |
| 11.06.2026 | 79,08 | 80,82 | 79,08 | 80,82 | 0,57% | 110,00 |
| 10.06.2026 | 80,36 | 80,36 | 80,36 | 80,36 | 0,98% | - |
| 09.06.2026 | 79,00 | 79,58 | 79,00 | 79,58 | 1,45% | 3,00 |
| 08.06.2026 | 78,44 | 78,44 | 78,44 | 78,44 | 0,46% | - |
| 05.06.2026 | 78,08 | 78,08 | 78,08 | 78,08 | -0,41% | - |
| 04.06.2026 | 78,40 | 78,40 | 78,40 | 78,40 | 0,23% | - |
| 03.06.2026 | 78,22 | 78,22 | 78,22 | 78,22 | 2,33% | - |
| 02.06.2026 | 76,44 | 76,44 | 76,44 | 76,44 | -2,99% | - |
| 01.06.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 0,13% | 200,00 |
| 29.05.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -0,73% | - |
| 28.05.2026 | 79,28 | 79,28 | 79,28 | 79,28 | -0,18% | - |
| 27.05.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 0,35% | - |
| 26.05.2026 | 79,14 | 79,14 | 79,14 | 79,14 | -0,90% | - |
| 25.05.2026 | 79,20 | 79,86 | 79,20 | 79,86 | 2,91% | 63,00 |
| 22.05.2026 | 77,60 | 77,60 | 77,60 | 77,60 | 1,09% | - |
| 21.05.2026 | 76,64 | 76,76 | 76,64 | 76,76 | 1,43% | 30,00 |
| 20.05.2026 | 75,68 | 75,68 | 75,68 | 75,68 | -2,20% | - |
| 19.05.2026 | 77,38 | 77,38 | 77,38 | 77,38 | 2,49% | - |
| 18.05.2026 | 75,50 | 75,50 | 75,50 | 75,50 | -3,38% | - |
| 15.05.2026 | 78,14 | 78,14 | 78,14 | 78,14 | 0,23% | - |
| 14.05.2026 | 77,96 | 77,96 | 77,96 | 77,96 | 1,09% | - |
| 13.05.2026 | 77,12 | 77,12 | 77,12 | 77,12 | 0,16% | - |
| 12.05.2026 | 77,58 | 77,58 | 77,00 | 77,00 | -0,03% | 7,00 |
| 11.05.2026 | 77,02 | 77,02 | 77,02 | 77,02 | -0,98% | - |
| 08.05.2026 | 77,78 | 77,78 | 77,78 | 77,78 | -1,59% | - |
| 07.05.2026 | 79,04 | 79,04 | 79,04 | 79,04 | 1,67% | - |
| 06.05.2026 | 77,74 | 77,74 | 77,74 | 77,74 | 0,13% | - |
| 05.05.2026 | 77,64 | 77,64 | 77,64 | 77,64 | -4,22% | - |
| 04.05.2026 | 81,06 | 81,06 | 81,06 | 81,06 | 6,46% | - |
| 30.04.2026 | 76,14 | 76,14 | 76,14 | 76,14 | 1,49% | - |
| 29.04.2026 | 75,02 | 75,02 | 75,02 | 75,02 | -0,37% | - |
| 28.04.2026 | 75,30 | 75,30 | 75,30 | 75,30 | 0,56% | - |
| 27.04.2026 | 74,88 | 74,88 | 74,88 | 74,88 | -2,75% | - |
| 24.04.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 1,72% | - |
| 23.04.2026 | 75,70 | 75,70 | 75,70 | 75,70 | -1,20% | - |
| 22.04.2026 | 77,38 | 77,38 | 76,62 | 76,62 | -2,15% | 20,00 |
| 21.04.2026 | 77,50 | 78,30 | 77,50 | 78,30 | 1,61% | 26,00 |
| 20.04.2026 | 77,06 | 77,06 | 77,06 | 77,06 | 0,78% | - |
| 17.04.2026 | 76,52 | 76,52 | 76,46 | 76,46 | 0,16% | 50,00 |
| 16.04.2026 | 76,42 | 76,42 | 76,34 | 76,34 | -0,24% | 30,00 |
| 15.04.2026 | 78,20 | 78,20 | 76,52 | 76,52 | -2,89% | 50,00 |
| 14.04.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 0,82% | - |
| 13.04.2026 | 77,42 | 78,16 | 77,42 | 78,16 | 0,46% | 75,00 |
| 10.04.2026 | 77,80 | 77,80 | 77,80 | 77,80 | -0,23% | - |
| 09.04.2026 | 77,98 | 77,98 | 77,98 | 77,98 | 1,85% | - |
| 08.04.2026 | 76,56 | 76,56 | 76,56 | 76,56 | 0,42% | - |
| 07.04.2026 | 76,28 | 76,28 | 76,24 | 76,24 | 0,45% | 3,00 |
| 02.04.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 0,32% | - |
| 01.04.2026 | 75,66 | 75,66 | 75,66 | 75,66 | 1,04% | - |
| 31.03.2026 | 74,88 | 74,88 | 74,88 | 74,88 | -1,29% | - |
| 30.03.2026 | 75,86 | 75,86 | 75,86 | 75,86 | -1,45% | - |
| 27.03.2026 | 76,98 | 76,98 | 76,98 | 76,98 | -0,88% | - |
| 26.03.2026 | 77,66 | 77,66 | 77,66 | 77,66 | -0,49% | - |
| 25.03.2026 | 78,04 | 78,04 | 78,04 | 78,04 | 1,99% | - |
| 24.03.2026 | 76,52 | 76,52 | 76,52 | 76,52 | -1,16% | - |
| 23.03.2026 | 75,90 | 77,42 | 75,90 | 77,42 | 1,60% | 220,00 |
| 20.03.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 0,05% | - |
| 19.03.2026 | 77,48 | 77,48 | 76,16 | 76,16 | -4,10% | 300,00 |
| 18.03.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 0,68% | - |
| 17.03.2026 | 79,30 | 79,30 | 78,88 | 78,88 | -1,84% | 600,00 |
| 16.03.2026 | 80,02 | 80,36 | 80,02 | 80,36 | 1,46% | 90,00 |
| 13.03.2026 | 79,22 | 79,22 | 79,20 | 79,20 | -0,75% | 5,00 |
| 12.03.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 0,53% | - |
| 11.03.2026 | 79,38 | 79,38 | 79,38 | 79,38 | -1,54% | - |
| 10.03.2026 | 80,62 | 80,62 | 80,62 | 80,62 | 0,22% | - |