13,325€
-0,19%
Echtzeit-Aktienkurs RTX A/S
Bid:
Ask:
Aktienkurse zur RTX A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,73 | 13,83 | 13,35 | 13,35 | -1,48% | - |
| 13.10.2025 | 14,00 | 14,03 | 13,55 | 13,55 | -2,17% | - |
| 10.10.2025 | 13,80 | 13,98 | 13,75 | 13,85 | 0,36% | - |
| 09.10.2025 | 13,63 | 13,95 | 13,63 | 13,80 | 0,00% | - |
| 08.10.2025 | 13,48 | 13,80 | 13,43 | 13,80 | 4,55% | 1.534,00 |
| 07.10.2025 | 13,38 | 13,43 | 13,20 | 13,20 | 0,38% | - |
| 06.10.2025 | 13,15 | 13,33 | 13,15 | 13,15 | 1,15% | - |
| 03.10.2025 | 13,18 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 02.10.2025 | 13,18 | 13,23 | 13,00 | 13,00 | 1,17% | - |
| 01.10.2025 | 12,53 | 13,13 | 12,53 | 12,85 | 4,05% | - |
| 30.09.2025 | 12,55 | 12,78 | 12,35 | 12,35 | 0,00% | - |
| 29.09.2025 | 12,55 | 12,58 | 12,35 | 12,35 | 0,00% | - |
| 26.09.2025 | 12,63 | 12,65 | 12,35 | 12,35 | -1,20% | - |
| 25.09.2025 | 12,55 | 12,65 | 12,50 | 12,50 | 1,63% | - |
| 24.09.2025 | 12,30 | 12,65 | 12,30 | 12,30 | 0,00% | - |
| 23.09.2025 | 12,20 | 12,53 | 12,20 | 12,30 | 0,82% | - |
| 22.09.2025 | 12,35 | 12,40 | 12,20 | 12,20 | -0,41% | - |
| 19.09.2025 | 12,25 | 12,43 | 12,25 | 12,25 | 1,24% | - |
| 18.09.2025 | 12,30 | 12,38 | 12,08 | 12,10 | -0,62% | - |
| 17.09.2025 | 12,18 | 12,20 | 12,18 | 12,18 | -1,81% | - |
| 16.09.2025 | 12,18 | 12,40 | 12,18 | 12,40 | 2,90% | - |
| 15.09.2025 | 12,08 | 12,30 | 11,93 | 12,05 | 1,26% | - |
| 12.09.2025 | 12,03 | 12,13 | 11,90 | 11,90 | 0,42% | - |
| 11.09.2025 | 12,10 | 12,10 | 11,85 | 11,85 | -0,84% | - |
| 10.09.2025 | 11,85 | 12,10 | 11,85 | 11,95 | 2,14% | - |
| 09.09.2025 | 11,78 | 12,13 | 11,70 | 11,70 | 1,30% | - |
| 08.09.2025 | 11,88 | 11,90 | 11,55 | 11,55 | -1,28% | - |
| 05.09.2025 | 12,08 | 12,30 | 11,70 | 11,70 | -2,70% | - |
| 04.09.2025 | 12,18 | 12,35 | 11,93 | 12,03 | 0,21% | - |
| 03.09.2025 | 12,30 | 12,33 | 11,85 | 12,00 | -1,23% | - |
| 02.09.2025 | 12,40 | 12,53 | 12,13 | 12,15 | 0,41% | - |
| 01.09.2025 | 11,78 | 12,28 | 11,78 | 12,10 | 4,31% | - |
| 29.08.2025 | 11,43 | 11,78 | 11,43 | 11,60 | 1,31% | - |
| 28.08.2025 | 11,23 | 11,45 | 11,05 | 11,45 | 3,62% | - |
| 27.08.2025 | 11,00 | 11,23 | 10,85 | 11,05 | 2,31% | - |
| 26.08.2025 | 11,05 | 11,08 | 10,80 | 10,80 | -2,04% | - |
| 25.08.2025 | 11,03 | 11,05 | 10,93 | 11,03 | 0,00% | - |
| 22.08.2025 | 11,15 | 11,15 | 10,90 | 11,03 | -1,12% | - |
| 21.08.2025 | 11,10 | 11,18 | 11,05 | 11,15 | 0,45% | - |
| 20.08.2025 | 11,05 | 11,10 | 10,80 | 11,10 | 0,91% | - |
| 19.08.2025 | 10,90 | 11,05 | 10,90 | 11,00 | 0,92% | - |
| 18.08.2025 | 10,85 | 11,03 | 10,83 | 10,90 | -0,68% | 218,00 |
| 15.08.2025 | 11,00 | 11,00 | 10,85 | 10,98 | -0,23% | - |
| 14.08.2025 | 11,08 | 11,10 | 10,90 | 11,00 | -0,45% | - |
| 13.08.2025 | 11,00 | 11,10 | 10,95 | 11,05 | 0,45% | - |
| 12.08.2025 | 10,90 | 11,15 | 10,90 | 11,00 | 0,00% | - |
| 11.08.2025 | 11,03 | 11,05 | 10,83 | 11,00 | -0,45% | - |
| 08.08.2025 | 10,90 | 11,05 | 10,85 | 11,05 | 1,14% | - |
| 07.08.2025 | 10,70 | 11,10 | 10,70 | 10,93 | 0,69% | - |
| 06.08.2025 | 10,95 | 10,98 | 10,80 | 10,85 | -0,69% | - |
| 05.08.2025 | 10,88 | 10,98 | 10,80 | 10,93 | 0,46% | - |
| 04.08.2025 | 10,80 | 10,88 | 10,33 | 10,88 | 0,69% | - |
| 01.08.2025 | 10,95 | 11,00 | 10,78 | 10,80 | -1,14% | - |
| 31.07.2025 | 10,90 | 11,08 | 10,90 | 10,93 | 0,23% | - |
| 30.07.2025 | 11,03 | 11,10 | 10,90 | 10,90 | -0,68% | - |
| 29.07.2025 | 11,13 | 11,18 | 10,90 | 10,98 | -1,35% | - |
| 28.07.2025 | 11,15 | 11,20 | 11,08 | 11,13 | -0,45% | - |
| 25.07.2025 | 11,28 | 11,35 | 11,00 | 11,18 | -0,89% | - |
| 24.07.2025 | 10,98 | 11,33 | 10,98 | 11,28 | 2,27% | - |
| 23.07.2025 | 11,00 | 11,05 | 10,93 | 11,03 | 0,46% | - |
| 22.07.2025 | 11,13 | 11,23 | 10,98 | 10,98 | -1,35% | - |
| 21.07.2025 | 11,05 | 11,20 | 11,03 | 11,13 | 0,45% | - |
| 18.07.2025 | 11,08 | 11,28 | 11,05 | 11,08 | 0,68% | - |
| 17.07.2025 | 11,13 | 11,35 | 10,98 | 11,00 | -1,35% | - |
| 16.07.2025 | 11,20 | 11,28 | 10,88 | 11,15 | -0,45% | - |
| 15.07.2025 | 11,08 | 11,25 | 11,08 | 11,20 | 0,90% | - |
| 14.07.2025 | 11,05 | 11,35 | 10,88 | 11,10 | -0,89% | - |
| 11.07.2025 | 11,05 | 11,28 | 10,90 | 11,20 | 1,36% | 3.260,00 |
| 10.07.2025 | 10,93 | 11,10 | 10,90 | 11,05 | 1,14% | - |
| 09.07.2025 | 10,95 | 11,08 | 10,85 | 10,93 | 0,00% | - |
| 08.07.2025 | 10,95 | 10,95 | 10,85 | 10,93 | -0,91% | - |
| 07.07.2025 | 11,08 | 11,20 | 10,93 | 11,03 | -0,45% | - |
| 04.07.2025 | 11,28 | 11,38 | 11,05 | 11,08 | -0,67% | - |
| 03.07.2025 | 11,20 | 11,30 | 11,05 | 11,15 | -0,45% | - |
| 02.07.2025 | 11,08 | 11,28 | 11,03 | 11,20 | 1,36% | - |
| 01.07.2025 | 11,25 | 11,28 | 10,90 | 11,05 | -0,67% | - |
| 30.06.2025 | 11,13 | 11,40 | 11,10 | 11,13 | 1,14% | - |
| 27.06.2025 | 10,65 | 11,15 | 10,65 | 11,00 | 1,85% | - |
| 26.06.2025 | 11,10 | 11,15 | 10,75 | 10,80 | -2,70% | 218,00 |
| 25.06.2025 | 10,80 | 11,18 | 10,80 | 11,10 | 1,37% | - |
| 24.06.2025 | 11,25 | 11,33 | 10,50 | 10,95 | -2,45% | - |
| 23.06.2025 | 10,75 | 11,80 | 10,55 | 11,23 | 2,75% | - |
| 20.06.2025 | 11,10 | 11,25 | 10,88 | 10,93 | -1,58% | - |
| 19.06.2025 | 10,90 | 11,20 | 10,83 | 11,10 | 0,23% | - |
| 18.06.2025 | 10,65 | 11,10 | 10,65 | 11,08 | 2,31% | - |
| 17.06.2025 | 10,90 | 11,28 | 10,50 | 10,83 | -2,04% | - |
| 16.06.2025 | 11,05 | 11,25 | 10,95 | 11,05 | 0,00% | - |
| 13.06.2025 | 11,15 | 11,38 | 10,75 | 11,05 | -2,21% | - |
| 12.06.2025 | 11,20 | 11,40 | 11,18 | 11,30 | -0,22% | - |
| 11.06.2025 | 11,05 | 11,35 | 11,05 | 11,33 | 0,89% | - |
| 10.06.2025 | 10,95 | 11,25 | 10,95 | 11,23 | 1,13% | - |
| 09.06.2025 | 10,95 | 11,10 | 10,95 | 11,10 | 0,00% | - |
| 06.06.2025 | 11,03 | 11,25 | 11,03 | 11,10 | 0,45% | - |
| 05.06.2025 | 10,90 | 11,05 | 10,90 | 11,05 | 0,00% | - |
| 04.06.2025 | 10,85 | 11,18 | 10,85 | 11,05 | 0,45% | - |
| 03.06.2025 | 10,95 | 11,10 | 10,70 | 11,00 | -0,68% | - |
| 02.06.2025 | 10,80 | 11,10 | 10,78 | 11,08 | 2,31% | - |
| 30.05.2025 | 10,70 | 10,88 | 10,70 | 10,83 | 0,00% | - |
| 29.05.2025 | 10,70 | 10,83 | 10,70 | 10,83 | 0,00% | - |
| 28.05.2025 | 10,45 | 10,83 | 10,45 | 10,83 | 1,88% | - |