79,880€
3,10%
Echtzeit-Aktienkurs Textron
Bid:
Ask:
Aktienkurse zur Textron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 77,62 | 80,23 | 77,50 | 80,12 | 3,19% | - |
| 20.11.2024 | 76,96 | 77,88 | 76,91 | 77,64 | 1,20% | - |
| 19.11.2024 | 78,71 | 78,99 | 76,63 | 76,72 | -2,50% | - |
| 18.11.2024 | 80,35 | 80,47 | 78,54 | 78,69 | -2,45% | - |
| 15.11.2024 | 81,24 | 82,58 | 80,59 | 80,67 | -1,45% | - |
| 14.11.2024 | 82,92 | 83,51 | 81,74 | 81,86 | -1,29% | 36,00 |
| 13.11.2024 | 81,66 | 83,48 | 81,48 | 82,93 | 1,37% | - |
| 12.11.2024 | 82,78 | 83,50 | 81,77 | 81,81 | -1,00% | - |
| 11.11.2024 | 81,79 | 83,82 | 81,24 | 82,64 | 1,20% | - |
| 08.11.2024 | 81,54 | 83,10 | 81,39 | 81,66 | 0,34% | - |
| 07.11.2024 | 81,96 | 81,96 | 80,49 | 81,38 | -0,63% | - |
| 06.11.2024 | 78,98 | 82,32 | 78,96 | 81,90 | 7,40% | - |
| 05.11.2024 | 75,50 | 76,49 | 75,23 | 76,26 | 1,05% | - |
| 04.11.2024 | 74,77 | 76,01 | 74,51 | 75,47 | 0,32% | - |
| 01.11.2024 | 73,98 | 77,14 | 73,86 | 75,23 | 1,62% | - |
| 31.10.2024 | 75,37 | 76,08 | 73,69 | 74,03 | -3,17% | - |
| 30.10.2024 | 75,52 | 76,45 | 74,76 | 76,45 | 0,00% | - |
| 29.10.2024 | 77,02 | 77,12 | 75,56 | 76,45 | -0,23% | - |
| 28.10.2024 | 76,56 | 77,27 | 75,91 | 76,63 | 0,47% | - |
| 25.10.2024 | 75,27 | 76,92 | 75,25 | 76,27 | 1,34% | - |
| 24.10.2024 | 80,38 | 80,64 | 74,43 | 75,26 | -6,56% | - |
| 23.10.2024 | 80,81 | 81,61 | 80,30 | 80,54 | -0,70% | - |
| 22.10.2024 | 82,48 | 83,14 | 80,31 | 81,11 | -1,84% | - |
| 21.10.2024 | 82,38 | 83,99 | 82,28 | 82,63 | -0,29% | - |
| 18.10.2024 | 83,27 | 83,44 | 82,43 | 82,87 | -0,66% | - |
| 17.10.2024 | 80,76 | 83,48 | 80,70 | 83,42 | 3,40% | - |
| 16.10.2024 | 80,59 | 81,24 | 80,58 | 80,68 | -0,05% | - |
| 15.10.2024 | 81,27 | 81,79 | 80,62 | 80,72 | -0,44% | - |
| 14.10.2024 | 80,48 | 81,14 | 79,92 | 81,08 | 0,73% | - |
| 11.10.2024 | 78,94 | 80,54 | 78,73 | 80,49 | 1,95% | - |
| 10.10.2024 | 78,87 | 79,17 | 78,05 | 78,95 | 0,01% | - |
| 09.10.2024 | 77,06 | 79,33 | 77,06 | 78,94 | 1,96% | - |
| 08.10.2024 | 78,10 | 78,75 | 76,86 | 77,42 | -0,90% | - |
| 07.10.2024 | 79,01 | 79,04 | 77,93 | 78,12 | -1,15% | - |
| 04.10.2024 | 78,14 | 79,73 | 78,05 | 79,03 | 1,24% | - |
| 03.10.2024 | 78,75 | 78,77 | 77,59 | 78,06 | -0,81% | - |
| 02.10.2024 | 78,83 | 79,51 | 78,52 | 78,70 | -0,40% | - |
| 01.10.2024 | 79,45 | 79,81 | 78,18 | 79,02 | -0,65% | - |
| 30.09.2024 | 78,56 | 79,59 | 78,06 | 79,54 | 1,21% | - |
| 27.09.2024 | 77,64 | 78,67 | 77,46 | 78,59 | 1,50% | - |
| 26.09.2024 | 76,95 | 77,83 | 76,88 | 77,43 | 0,78% | - |
| 25.09.2024 | 77,18 | 77,46 | 75,15 | 76,83 | -0,97% | - |
| 24.09.2024 | 78,15 | 78,36 | 76,94 | 77,58 | -0,77% | 600,00 |
| 23.09.2024 | 78,86 | 79,31 | 77,61 | 78,18 | -0,72% | - |
| 20.09.2024 | 79,88 | 80,15 | 78,32 | 78,75 | -1,12% | - |
| 19.09.2024 | 79,10 | 80,25 | 78,94 | 79,64 | 1,10% | - |
| 18.09.2024 | 79,85 | 80,08 | 78,45 | 78,77 | -1,29% | - |
| 17.09.2024 | 79,35 | 80,40 | 79,25 | 79,80 | 0,57% | - |
| 16.09.2024 | 79,02 | 80,03 | 78,85 | 79,35 | 0,20% | - |
| 13.09.2024 | 78,41 | 79,49 | 78,35 | 79,19 | 0,85% | - |
| 12.09.2024 | 78,62 | 78,77 | 77,66 | 78,52 | 0,05% | - |
| 11.09.2024 | 77,99 | 78,57 | 76,55 | 78,48 | 0,03% | - |
| 10.09.2024 | 78,57 | 79,16 | 77,71 | 78,46 | -0,33% | - |
| 09.09.2024 | 77,58 | 79,29 | 77,58 | 78,72 | 1,85% | - |
| 06.09.2024 | 78,50 | 79,62 | 77,20 | 77,29 | -1,58% | - |
| 05.09.2024 | 79,89 | 80,05 | 78,15 | 78,53 | -1,74% | - |
| 04.09.2024 | 80,17 | 81,13 | 79,65 | 79,92 | -0,77% | 22,00 |
| 03.09.2024 | 82,35 | 82,47 | 80,17 | 80,54 | -2,28% | - |
| 02.09.2024 | 82,52 | 82,52 | 82,20 | 82,42 | -0,11% | - |
| 30.08.2024 | 81,52 | 82,73 | 80,94 | 82,51 | 1,69% | - |
| 29.08.2024 | 81,11 | 82,18 | 81,11 | 81,14 | 0,07% | - |
| 28.08.2024 | 80,35 | 81,61 | 80,27 | 81,08 | 1,31% | - |
| 27.08.2024 | 80,62 | 80,75 | 79,91 | 80,03 | -0,88% | - |
| 26.08.2024 | 80,39 | 81,41 | 80,37 | 80,74 | 0,47% | - |
| 23.08.2024 | 79,95 | 80,73 | 79,66 | 80,36 | 0,46% | - |
| 22.08.2024 | 79,55 | 80,10 | 79,28 | 79,99 | 0,65% | - |
| 21.08.2024 | 79,15 | 79,53 | 78,72 | 79,47 | 0,52% | - |
| 20.08.2024 | 80,01 | 80,13 | 78,72 | 79,06 | -1,13% | - |
| 19.08.2024 | 79,59 | 80,16 | 79,11 | 79,96 | 0,24% | - |
| 16.08.2024 | 80,11 | 80,13 | 79,58 | 79,77 | -0,28% | - |
| 15.08.2024 | 78,28 | 80,28 | 78,14 | 79,99 | 2,45% | - |
| 14.08.2024 | 78,49 | 78,77 | 77,76 | 78,08 | -0,37% | - |
| 13.08.2024 | 77,68 | 78,42 | 77,26 | 78,37 | 0,99% | - |
| 12.08.2024 | 78,36 | 78,74 | 77,28 | 77,60 | -0,47% | - |
| 09.08.2024 | 77,66 | 78,18 | 77,34 | 77,97 | 0,40% | - |
| 08.08.2024 | 76,00 | 78,00 | 75,73 | 77,66 | 1,68% | - |
| 07.08.2024 | 78,00 | 78,57 | 76,33 | 76,38 | -1,24% | - |
| 06.08.2024 | 78,22 | 78,88 | 77,22 | 77,34 | -0,17% | - |
| 05.08.2024 | 79,01 | 79,25 | 75,83 | 77,47 | -3,02% | 30,00 |
| 02.08.2024 | 83,37 | 83,46 | 79,42 | 79,88 | -4,83% | 170,00 |
| 01.08.2024 | 86,03 | 86,67 | 83,25 | 83,93 | -2,24% | - |
| 31.07.2024 | 85,11 | 86,80 | 84,85 | 85,85 | 0,79% | - |
| 30.07.2024 | 84,59 | 86,02 | 84,45 | 85,18 | 0,71% | - |
| 29.07.2024 | 85,11 | 85,53 | 84,29 | 84,58 | -0,31% | - |
| 26.07.2024 | 84,34 | 85,29 | 84,31 | 84,84 | 0,75% | - |
| 25.07.2024 | 83,26 | 84,91 | 82,92 | 84,21 | 1,29% | - |
| 24.07.2024 | 84,75 | 84,88 | 82,83 | 83,14 | -2,06% | - |
| 23.07.2024 | 84,21 | 85,43 | 84,15 | 84,89 | 0,60% | - |
| 22.07.2024 | 82,98 | 84,72 | 82,92 | 84,38 | 1,63% | - |
| 19.07.2024 | 85,13 | 85,53 | 82,81 | 83,03 | -2,38% | - |
| 18.07.2024 | 84,18 | 86,64 | 83,48 | 85,05 | 1,02% | - |
| 17.07.2024 | 86,19 | 86,20 | 84,18 | 84,19 | -2,38% | - |
| 16.07.2024 | 83,72 | 86,47 | 83,44 | 86,24 | 3,19% | - |
| 15.07.2024 | 81,68 | 83,93 | 81,56 | 83,57 | 2,64% | 290,00 |
| 12.07.2024 | 81,31 | 82,10 | 80,95 | 81,42 | 0,28% | - |
| 11.07.2024 | 79,64 | 81,29 | 79,13 | 81,19 | 1,87% | - |
| 10.07.2024 | 78,65 | 79,70 | 78,44 | 79,70 | 1,23% | - |
| 09.07.2024 | 79,39 | 79,50 | 78,68 | 78,73 | -0,77% | - |
| 08.07.2024 | 78,29 | 79,34 | 78,28 | 79,34 | 1,21% | - |
| 05.07.2024 | 79,38 | 79,74 | 78,06 | 78,39 | -1,66% | - |