10,950€
-0,90%
Echtzeit-Aktienkurs RTX A/S
Bid:
Ask:
Aktienkurse zur RTX A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,03 | 11,03 | 10,90 | 10,93 | -1,13% | - |
| 22.08.2025 | 11,15 | 11,15 | 10,90 | 11,05 | -0,67% | - |
| 21.08.2025 | 11,08 | 11,20 | 11,05 | 11,13 | 0,23% | - |
| 20.08.2025 | 11,03 | 11,10 | 10,80 | 11,10 | 0,91% | - |
| 19.08.2025 | 10,88 | 11,08 | 10,88 | 11,00 | 0,92% | - |
| 18.08.2025 | 10,98 | 11,05 | 10,80 | 10,90 | -0,68% | - |
| 15.08.2025 | 11,00 | 11,03 | 10,95 | 10,98 | -0,23% | - |
| 14.08.2025 | 11,08 | 11,08 | 10,93 | 11,00 | -0,90% | - |
| 13.08.2025 | 11,03 | 11,10 | 10,93 | 11,10 | 0,68% | - |
| 12.08.2025 | 10,95 | 11,20 | 10,95 | 11,03 | 0,68% | - |
| 11.08.2025 | 11,08 | 11,08 | 10,80 | 10,95 | -1,13% | - |
| 08.08.2025 | 10,98 | 11,08 | 10,85 | 11,08 | 1,37% | - |
| 07.08.2025 | 10,85 | 11,10 | 10,75 | 10,93 | 0,69% | - |
| 06.08.2025 | 10,93 | 11,00 | 10,80 | 10,85 | -0,91% | - |
| 05.08.2025 | 10,88 | 10,98 | 10,83 | 10,95 | 0,69% | - |
| 04.08.2025 | 10,80 | 10,90 | 10,35 | 10,88 | 0,46% | - |
| 01.08.2025 | 11,00 | 11,00 | 10,78 | 10,83 | -1,59% | - |
| 31.07.2025 | 10,90 | 11,10 | 10,90 | 11,00 | 0,69% | - |
| 30.07.2025 | 11,00 | 11,10 | 10,90 | 10,93 | -0,46% | - |
| 29.07.2025 | 11,13 | 11,18 | 10,93 | 10,98 | -0,90% | - |
| 28.07.2025 | 11,18 | 11,23 | 11,08 | 11,08 | -0,89% | - |
| 25.07.2025 | 11,28 | 11,35 | 11,08 | 11,18 | -0,67% | - |
| 24.07.2025 | 11,05 | 11,33 | 10,98 | 11,25 | 2,51% | - |
| 23.07.2025 | 10,98 | 11,08 | 10,93 | 10,98 | 0,23% | - |
| 22.07.2025 | 11,10 | 11,25 | 10,95 | 10,95 | -1,35% | - |
| 21.07.2025 | 11,08 | 11,23 | 11,03 | 11,10 | 0,45% | - |
| 18.07.2025 | 11,03 | 11,30 | 11,00 | 11,05 | 0,45% | - |
| 17.07.2025 | 11,18 | 11,35 | 10,95 | 11,00 | -1,57% | - |
| 16.07.2025 | 11,23 | 11,28 | 10,88 | 11,18 | -0,22% | - |
| 15.07.2025 | 11,10 | 11,35 | 11,10 | 11,20 | 1,13% | - |
| 14.07.2025 | 11,18 | 11,35 | 10,88 | 11,08 | -1,34% | - |
| 11.07.2025 | 11,03 | 11,28 | 10,88 | 11,23 | 1,58% | - |
| 10.07.2025 | 10,90 | 11,10 | 10,88 | 11,05 | 1,61% | - |
| 09.07.2025 | 10,98 | 11,08 | 10,85 | 10,88 | -0,46% | - |
| 08.07.2025 | 11,00 | 11,03 | 10,85 | 10,93 | -0,46% | - |
| 07.07.2025 | 11,10 | 11,23 | 10,93 | 10,98 | -1,35% | - |
| 04.07.2025 | 11,15 | 11,40 | 11,03 | 11,13 | -0,45% | - |
| 03.07.2025 | 11,23 | 11,30 | 11,05 | 11,18 | 0,00% | - |
| 02.07.2025 | 11,05 | 11,28 | 11,03 | 11,18 | 0,90% | - |
| 01.07.2025 | 11,18 | 11,28 | 10,93 | 11,08 | -0,89% | - |
| 30.06.2025 | 11,03 | 11,40 | 11,03 | 11,18 | 1,82% | - |
| 27.06.2025 | 10,83 | 11,18 | 10,80 | 10,98 | 1,15% | - |
| 26.06.2025 | 11,08 | 11,13 | 10,75 | 10,85 | -2,47% | - |
| 25.06.2025 | 10,98 | 11,15 | 10,90 | 11,13 | 1,37% | - |
| 24.06.2025 | 11,28 | 11,35 | 10,55 | 10,98 | -2,23% | - |
| 23.06.2025 | 10,88 | 11,80 | 10,58 | 11,23 | 2,75% | - |
| 20.06.2025 | 11,18 | 11,25 | 10,88 | 10,93 | -1,80% | - |
| 19.06.2025 | 11,03 | 11,23 | 10,85 | 11,13 | 0,68% | - |
| 18.06.2025 | 10,85 | 11,13 | 10,83 | 11,05 | 1,84% | - |
| 17.06.2025 | 11,05 | 11,25 | 10,50 | 10,85 | -1,81% | - |
| 16.06.2025 | 11,08 | 11,18 | 10,98 | 11,05 | -0,23% | - |
| 13.06.2025 | 11,18 | 11,38 | 10,80 | 11,08 | -2,42% | - |
| 12.06.2025 | 11,33 | 11,38 | 11,20 | 11,35 | -0,22% | - |
| 11.06.2025 | 11,25 | 11,38 | 11,18 | 11,38 | 1,11% | - |
| 10.06.2025 | 11,10 | 11,28 | 10,95 | 11,25 | 1,81% | - |
| 09.06.2025 | 11,10 | 11,10 | 11,05 | 11,05 | -0,90% | - |
| 06.06.2025 | 11,08 | 11,25 | 11,00 | 11,15 | 0,68% | - |
| 05.06.2025 | 11,10 | 11,10 | 10,98 | 11,08 | -0,23% | - |
| 04.06.2025 | 11,03 | 11,20 | 11,00 | 11,10 | 0,68% | - |
| 03.06.2025 | 11,08 | 11,10 | 10,70 | 11,03 | -0,45% | - |
| 02.06.2025 | 11,05 | 11,13 | 10,80 | 11,08 | -0,23% | - |
| 30.05.2025 | 10,58 | 11,10 | 10,58 | 11,10 | 4,96% | - |
| 29.05.2025 | 10,88 | 10,98 | 10,55 | 10,58 | -2,76% | - |
| 28.05.2025 | 10,60 | 10,88 | 10,58 | 10,88 | 2,59% | - |
| 27.05.2025 | 10,60 | 10,73 | 10,55 | 10,60 | 0,00% | - |
| 26.05.2025 | 10,25 | 10,83 | 10,13 | 10,60 | 4,48% | - |
| 23.05.2025 | 10,30 | 10,35 | 10,10 | 10,15 | -1,50% | - |
| 22.05.2025 | 10,65 | 10,70 | 10,30 | 10,30 | -3,06% | - |
| 21.05.2025 | 10,83 | 10,85 | 10,55 | 10,63 | -1,85% | - |
| 20.05.2025 | 10,75 | 10,95 | 10,73 | 10,83 | 0,70% | - |
| 19.05.2025 | 10,68 | 10,85 | 10,65 | 10,75 | 0,00% | - |
| 16.05.2025 | 10,20 | 10,78 | 10,20 | 10,75 | 5,39% | - |
| 15.05.2025 | 9,67 | 10,23 | 9,56 | 10,20 | 5,37% | - |
| 14.05.2025 | 9,53 | 9,90 | 9,51 | 9,68 | 1,57% | - |
| 13.05.2025 | 8,52 | 9,74 | 8,48 | 9,53 | 11,85% | - |
| 12.05.2025 | 8,61 | 8,66 | 8,38 | 8,52 | -0,35% | - |
| 09.05.2025 | 8,90 | 8,93 | 8,49 | 8,55 | -4,04% | - |
| 08.05.2025 | 8,96 | 8,97 | 8,84 | 8,91 | -0,22% | - |
| 07.05.2025 | 8,95 | 8,97 | 8,87 | 8,93 | -0,11% | - |
| 06.05.2025 | 8,91 | 8,96 | 8,84 | 8,94 | 0,11% | - |
| 05.05.2025 | 8,80 | 8,97 | 8,77 | 8,93 | 1,48% | - |
| 02.05.2025 | 8,40 | 8,97 | 8,39 | 8,80 | 5,26% | - |
| 30.04.2025 | 8,38 | 8,49 | 8,29 | 8,36 | -0,24% | - |
| 29.04.2025 | 8,40 | 8,48 | 8,30 | 8,38 | -0,12% | - |
| 28.04.2025 | 7,97 | 8,41 | 7,95 | 8,39 | 5,01% | - |
| 25.04.2025 | 8,18 | 8,29 | 7,94 | 7,99 | -2,32% | - |
| 24.04.2025 | 7,95 | 8,19 | 7,93 | 8,18 | 2,89% | - |
| 23.04.2025 | 8,29 | 8,31 | 7,95 | 7,95 | -3,17% | - |
| 22.04.2025 | 8,20 | 8,26 | 8,14 | 8,21 | -0,36% | - |
| 17.04.2025 | 8,22 | 8,31 | 8,14 | 8,24 | 0,98% | - |
| 16.04.2025 | 8,30 | 8,45 | 8,09 | 8,16 | -2,16% | - |
| 15.04.2025 | 7,94 | 8,41 | 7,92 | 8,34 | 5,17% | - |
| 14.04.2025 | 8,23 | 8,24 | 7,86 | 7,93 | -3,29% | - |
| 11.04.2025 | 8,33 | 8,36 | 8,12 | 8,20 | -1,56% | - |
| 10.04.2025 | 7,73 | 8,62 | 7,70 | 8,33 | 7,35% | - |
| 09.04.2025 | 7,98 | 8,24 | 7,76 | 7,76 | -3,60% | - |
| 08.04.2025 | 7,92 | 8,06 | 7,85 | 8,05 | 1,39% | - |
| 07.04.2025 | 8,05 | 8,23 | 7,23 | 7,94 | -3,87% | - |
| 04.04.2025 | 8,89 | 8,93 | 8,20 | 8,26 | -7,40% | - |
| 03.04.2025 | 8,73 | 8,93 | 8,69 | 8,92 | 0,34% | - |