76,230€
-2,07%
Echtzeit-Aktienkurs Textron
Bid:
Ask:
Aktienkurse zur Textron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,18 | 77,18 | 77,18 | 77,18 | -0,85% | - |
| 11.11.2026 | 77,84 | 77,84 | 77,84 | 77,84 | 2,56% | - |
| 10.11.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 1,58% | - |
| 09.11.2026 | 74,72 | 74,72 | 74,72 | 74,72 | -0,88% | - |
| 06.11.2026 | 75,38 | 75,38 | 75,38 | 75,38 | -1,49% | - |
| 05.11.2026 | 76,52 | 76,52 | 76,52 | 76,52 | -1,49% | - |
| 04.11.2026 | 77,68 | 77,68 | 77,68 | 77,68 | -1,17% | - |
| 03.11.2026 | 78,60 | 78,60 | 78,60 | 78,60 | 0,51% | - |
| 02.11.2026 | 76,56 | 78,20 | 76,20 | 78,20 | 0,96% | 650,00 |
| 30.10.2026 | 77,46 | 77,46 | 77,46 | 77,46 | 10,88% | - |
| 29.10.2026 | 69,86 | 69,86 | 69,86 | 69,86 | -0,29% | - |
| 28.10.2026 | 70,06 | 70,06 | 70,06 | 70,06 | 0,52% | - |
| 27.10.2026 | 69,70 | 69,70 | 69,70 | 69,70 | 2,20% | - |
| 26.10.2026 | 68,20 | 68,20 | 68,20 | 68,20 | -1,36% | - |
| 23.10.2026 | 69,24 | 69,24 | 69,14 | 69,14 | 1,50% | 150,00 |
| 22.10.2026 | 68,12 | 68,12 | 68,12 | 68,12 | -0,67% | - |
| 21.10.2026 | 68,58 | 68,58 | 68,58 | 68,58 | 1,48% | - |
| 20.10.2026 | 67,58 | 67,58 | 67,58 | 67,58 | -0,27% | - |
| 19.10.2026 | 67,76 | 67,76 | 67,76 | 67,76 | 0,12% | - |
| 16.10.2026 | 66,76 | 67,68 | 66,76 | 67,68 | 3,55% | 69,00 |
| 15.10.2026 | 65,36 | 65,36 | 65,36 | 65,36 | -1,24% | - |
| 14.10.2026 | 66,18 | 66,18 | 66,18 | 66,18 | -1,96% | - |
| 13.10.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 2,18% | - |
| 12.10.2026 | 66,06 | 66,06 | 66,06 | 66,06 | 1,54% | - |
| 09.10.2026 | 65,06 | 65,06 | 65,06 | 65,06 | 0,09% | - |
| 08.10.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -0,40% | - |
| 07.10.2026 | 67,00 | 67,00 | 65,26 | 65,26 | -3,15% | 14,00 |
| 06.10.2026 | 67,38 | 67,38 | 67,38 | 67,38 | -1,95% | - |
| 05.10.2026 | 68,72 | 68,72 | 68,72 | 68,72 | 0,38% | 100,00 |
| 02.10.2026 | 68,46 | 68,46 | 68,46 | 68,46 | 1,60% | - |
| 01.10.2026 | 67,38 | 67,38 | 67,38 | 67,38 | -1,20% | - |
| 30.09.2026 | 68,20 | 68,20 | 68,20 | 68,20 | 0,68% | - |
| 29.09.2026 | 67,74 | 67,74 | 67,74 | 67,74 | 1,41% | - |
| 28.09.2026 | 66,80 | 66,80 | 66,80 | 66,80 | 0,21% | - |
| 25.09.2026 | 66,66 | 66,66 | 66,66 | 66,66 | -0,60% | - |
| 24.09.2026 | 67,06 | 67,06 | 67,06 | 67,06 | -1,41% | - |
| 23.09.2026 | 68,02 | 68,02 | 68,02 | 68,02 | -1,36% | - |
| 22.09.2026 | 68,96 | 68,96 | 68,96 | 68,96 | -0,69% | - |
| 21.09.2026 | 69,44 | 69,44 | 69,44 | 69,44 | -1,20% | - |
| 18.09.2026 | 70,28 | 70,28 | 70,28 | 70,28 | -0,37% | - |
| 17.09.2026 | 70,54 | 70,54 | 70,54 | 70,54 | 1,12% | - |
| 16.09.2026 | 69,76 | 69,76 | 69,76 | 69,76 | 0,52% | - |
| 15.09.2026 | 69,60 | 69,60 | 69,40 | 69,40 | -2,25% | 1.000,00 |
| 14.09.2026 | 69,72 | 71,06 | 69,72 | 71,00 | 4,08% | 1.150,00 |
| 11.09.2026 | 68,22 | 68,22 | 68,22 | 68,22 | -0,61% | - |
| 10.09.2026 | 68,64 | 68,64 | 68,64 | 68,64 | 0,73% | - |
| 09.09.2026 | 68,14 | 68,14 | 68,14 | 68,14 | 0,92% | - |
| 08.09.2026 | 67,52 | 67,52 | 67,52 | 67,52 | -0,32% | - |
| 07.09.2026 | 67,74 | 67,74 | 67,74 | 67,74 | -0,06% | - |
| 04.09.2026 | 67,78 | 67,78 | 67,78 | 67,78 | -0,32% | - |
| 03.09.2026 | 68,18 | 68,18 | 68,00 | 68,00 | -1,45% | 50,00 |
| 02.09.2026 | 68,54 | 69,00 | 68,54 | 69,00 | -0,40% | 3,00 |
| 01.09.2026 | 69,28 | 69,28 | 69,28 | 69,28 | -2,81% | - |
| 31.08.2026 | 71,28 | 71,28 | 71,28 | 71,28 | 1,16% | - |
| 28.08.2026 | 70,46 | 70,46 | 70,46 | 70,46 | -1,21% | - |
| 27.08.2026 | 71,32 | 71,32 | 71,32 | 71,32 | 1,86% | - |
| 26.08.2026 | 70,02 | 70,02 | 70,02 | 70,02 | -0,28% | - |
| 25.08.2026 | 70,22 | 70,22 | 70,22 | 70,22 | -1,18% | - |
| 24.08.2026 | 71,06 | 71,06 | 71,06 | 71,06 | -1,20% | 200,00 |
| 21.08.2026 | 71,92 | 71,92 | 71,92 | 71,92 | -2,92% | - |
| 20.08.2026 | 73,68 | 74,08 | 73,68 | 74,08 | -1,02% | 20,00 |
| 19.08.2026 | 74,84 | 74,84 | 74,84 | 74,84 | -0,56% | - |
| 18.08.2026 | 75,26 | 75,26 | 75,26 | 75,26 | -2,01% | - |
| 17.08.2026 | 76,50 | 76,80 | 76,50 | 76,80 | 1,03% | 105,00 |
| 14.08.2026 | 76,02 | 76,02 | 76,02 | 76,02 | 0,08% | - |
| 13.08.2026 | 76,88 | 76,88 | 75,96 | 75,96 | -0,37% | 125,00 |
| 12.08.2026 | 76,16 | 76,24 | 76,16 | 76,24 | -0,99% | 26,00 |
| 11.08.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -1,28% | - |
| 10.08.2026 | 77,62 | 78,00 | 77,62 | 78,00 | 2,79% | 43,00 |
| 07.08.2026 | 75,88 | 75,88 | 75,88 | 75,88 | -0,81% | - |
| 06.08.2026 | 76,50 | 76,50 | 76,48 | 76,50 | -0,93% | 19,00 |
| 05.08.2026 | 77,22 | 77,22 | 77,22 | 77,22 | 3,04% | - |
| 04.08.2026 | 74,94 | 74,94 | 74,94 | 74,94 | 0,70% | - |
| 03.08.2026 | 74,04 | 74,42 | 74,04 | 74,42 | -1,74% | 50,00 |
| 31.07.2026 | 75,74 | 75,74 | 75,74 | 75,74 | 1,61% | - |
| 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 |