69,860€
-0,14%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 70,11 | 70,31 | 69,95 | 70,27 | 0,44% | - |
| 11.09.2025 | 69,30 | 70,31 | 68,75 | 69,96 | 1,89% | - |
| 10.09.2025 | 68,72 | 69,60 | 67,60 | 68,66 | 0,26% | 200,00 |
| 09.09.2025 | 70,33 | 70,61 | 68,48 | 68,48 | -1,98% | - |
| 08.09.2025 | 69,53 | 70,42 | 68,28 | 69,86 | 0,87% | - |
| 05.09.2025 | 69,77 | 70,10 | 68,92 | 69,26 | 1,08% | - |
| 04.09.2025 | 68,36 | 69,85 | 68,16 | 68,52 | 0,91% | - |
| 03.09.2025 | 68,09 | 68,47 | 67,73 | 67,90 | -0,32% | - |
| 02.09.2025 | 68,48 | 68,68 | 67,58 | 68,12 | -0,18% | - |
| 01.09.2025 | 68,42 | 68,57 | 68,24 | 68,24 | -0,31% | 298,00 |
| 29.08.2025 | 68,86 | 69,34 | 68,23 | 68,45 | -2,96% | - |
| 28.08.2025 | 70,21 | 70,54 | 68,44 | 70,54 | 0,40% | 14,00 |
| 27.08.2025 | 70,05 | 70,79 | 69,89 | 70,26 | 1,01% | - |
| 26.08.2025 | 69,35 | 70,14 | 69,02 | 69,56 | -0,01% | - |
| 25.08.2025 | 69,64 | 69,92 | 69,16 | 69,57 | 0,00% | - |
| 22.08.2025 | 68,61 | 70,17 | 68,42 | 69,57 | 1,67% | 20,00 |
| 21.08.2025 | 68,05 | 68,69 | 67,68 | 68,43 | 0,56% | - |
| 20.08.2025 | 68,31 | 68,62 | 67,96 | 68,05 | -0,53% | - |
| 19.08.2025 | 67,76 | 68,98 | 67,48 | 68,41 | 0,91% | - |
| 18.08.2025 | 67,46 | 68,44 | 66,80 | 67,79 | 0,44% | 200,00 |
| 15.08.2025 | 69,39 | 69,41 | 67,45 | 67,49 | -2,15% | - |
| 14.08.2025 | 69,23 | 69,51 | 68,75 | 68,97 | -0,92% | 500,00 |
| 13.08.2025 | 67,21 | 69,77 | 66,97 | 69,61 | 3,49% | - |
| 12.08.2025 | 66,84 | 67,70 | 66,63 | 67,26 | 0,63% | - |
| 11.08.2025 | 66,10 | 67,19 | 65,84 | 66,84 | 1,01% | - |
| 08.08.2025 | 66,48 | 67,03 | 65,95 | 66,17 | -0,26% | - |
| 07.08.2025 | 66,37 | 67,06 | 65,72 | 66,34 | -0,23% | - |
| 06.08.2025 | 67,84 | 67,94 | 66,34 | 66,49 | -1,57% | 614,00 |
| 05.08.2025 | 67,46 | 67,84 | 66,77 | 67,55 | 0,42% | - |
| 04.08.2025 | 66,97 | 67,27 | 65,84 | 67,27 | 0,75% | 30,00 |
| 01.08.2025 | 67,86 | 67,88 | 65,61 | 66,77 | -2,01% | 30,00 |
| 31.07.2025 | 68,43 | 68,72 | 67,59 | 68,14 | -0,29% | 60,00 |
| 30.07.2025 | 67,70 | 69,52 | 67,31 | 68,34 | 0,99% | 50,00 |
| 29.07.2025 | 68,02 | 68,88 | 67,47 | 67,67 | -0,13% | 400,00 |
| 28.07.2025 | 67,14 | 68,98 | 67,14 | 67,76 | 0,15% | 288,00 |
| 25.07.2025 | 69,03 | 70,01 | 66,22 | 67,66 | -1,61% | - |
| 24.07.2025 | 73,85 | 74,75 | 68,29 | 68,77 | -7,24% | 400,00 |
| 23.07.2025 | 73,57 | 74,61 | 73,47 | 74,14 | 1,30% | - |
| 22.07.2025 | 72,53 | 73,39 | 72,18 | 73,19 | 0,97% | - |
| 21.07.2025 | 72,63 | 73,21 | 72,29 | 72,49 | -0,86% | - |
| 18.07.2025 | 73,64 | 73,68 | 72,45 | 73,12 | -0,52% | 200,00 |
| 17.07.2025 | 72,38 | 73,87 | 72,38 | 73,50 | 1,70% | - |
| 16.07.2025 | 72,56 | 73,89 | 70,80 | 72,27 | -0,70% | - |
| 15.07.2025 | 73,14 | 74,04 | 72,72 | 72,78 | -0,53% | 30,00 |
| 14.07.2025 | 72,41 | 73,22 | 71,94 | 73,17 | 0,49% | 40,00 |
| 11.07.2025 | 73,65 | 74,25 | 71,92 | 72,81 | -0,05% | - |
| 10.07.2025 | 70,12 | 73,00 | 70,01 | 72,85 | 3,51% | 400,00 |
| 09.07.2025 | 70,03 | 70,53 | 69,59 | 70,38 | 0,43% | - |
| 08.07.2025 | 69,29 | 70,75 | 69,12 | 70,08 | 0,95% | - |
| 07.07.2025 | 69,65 | 70,74 | 69,25 | 69,42 | 0,06% | - |
| 04.07.2025 | 69,62 | 69,62 | 69,32 | 69,38 | -0,87% | - |
| 03.07.2025 | 70,43 | 70,81 | 69,60 | 69,99 | 0,81% | 50,00 |
| 02.07.2025 | 68,81 | 69,45 | 68,42 | 69,43 | 1,14% | - |
| 01.07.2025 | 68,18 | 68,99 | 66,56 | 68,65 | 0,75% | - |
| 30.06.2025 | 68,95 | 69,04 | 67,92 | 68,14 | -0,70% | - |
| 27.06.2025 | 68,80 | 68,88 | 67,99 | 68,62 | 0,04% | - |
| 26.06.2025 | 67,94 | 69,34 | 67,68 | 68,59 | 0,82% | 200,00 |
| 25.06.2025 | 67,88 | 68,34 | 67,55 | 68,03 | 0,31% | - |
| 24.06.2025 | 67,23 | 68,03 | 66,54 | 67,82 | 1,31% | - |
| 23.06.2025 | 66,74 | 67,71 | 66,42 | 66,94 | 0,18% | - |
| 20.06.2025 | 66,32 | 67,28 | 66,19 | 66,82 | 1,23% | - |
| 19.06.2025 | 66,69 | 66,71 | 66,01 | 66,01 | -1,11% | - |
| 18.06.2025 | 66,85 | 67,83 | 66,58 | 66,75 | -0,31% | - |
| 17.06.2025 | 66,55 | 67,43 | 66,28 | 66,96 | 0,16% | - |
| 16.06.2025 | 67,06 | 67,67 | 66,33 | 66,85 | -0,18% | - |
| 13.06.2025 | 66,60 | 69,05 | 66,48 | 66,97 | -0,33% | 60,00 |
| 12.06.2025 | 66,38 | 67,27 | 65,33 | 67,19 | 0,42% | - |
| 11.06.2025 | 67,78 | 68,64 | 66,47 | 66,91 | -1,83% | 90,00 |
| 10.06.2025 | 67,96 | 69,32 | 66,98 | 68,16 | 0,98% | - |
| 09.06.2025 | 66,57 | 67,95 | 65,80 | 67,50 | 1,78% | - |
| 06.06.2025 | 65,33 | 66,47 | 65,33 | 66,32 | 1,84% | - |
| 05.06.2025 | 65,02 | 65,48 | 64,45 | 65,12 | -0,26% | - |
| 04.06.2025 | 65,55 | 65,66 | 65,19 | 65,29 | -0,34% | - |
| 03.06.2025 | 64,18 | 65,59 | 63,25 | 65,51 | 1,98% | 220,00 |
| 02.06.2025 | 64,79 | 64,87 | 63,71 | 64,24 | -1,49% | - |
| 30.05.2025 | 65,37 | 65,53 | 64,31 | 65,21 | 0,14% | - |
| 29.05.2025 | 66,69 | 66,69 | 64,92 | 65,12 | -0,63% | - |
| 28.05.2025 | 65,96 | 67,06 | 65,47 | 65,53 | -0,61% | - |
| 27.05.2025 | 65,61 | 66,36 | 65,01 | 65,93 | 0,35% | 60,00 |
| 26.05.2025 | 64,43 | 67,21 | 64,43 | 65,70 | 2,38% | - |
| 23.05.2025 | 64,85 | 65,01 | 63,82 | 64,17 | -1,50% | - |
| 22.05.2025 | 64,79 | 65,68 | 64,49 | 65,15 | 0,49% | - |
| 21.05.2025 | 66,87 | 66,90 | 64,73 | 64,83 | -3,80% | - |
| 20.05.2025 | 67,80 | 68,17 | 67,18 | 67,39 | -0,90% | - |
| 19.05.2025 | 68,07 | 68,21 | 67,38 | 68,00 | -1,13% | - |
| 16.05.2025 | 67,76 | 68,84 | 67,41 | 68,78 | 1,21% | - |
| 15.05.2025 | 66,82 | 68,11 | 66,62 | 67,96 | 0,91% | - |
| 14.05.2025 | 68,44 | 68,50 | 66,82 | 67,35 | -1,52% | - |
| 13.05.2025 | 68,95 | 69,96 | 68,39 | 68,39 | -1,23% | - |
| 12.05.2025 | 65,21 | 69,33 | 65,13 | 69,24 | 7,70% | - |
| 09.05.2025 | 64,30 | 64,74 | 63,82 | 64,29 | -0,09% | 182,00 |
| 08.05.2025 | 62,27 | 65,05 | 62,10 | 64,35 | 3,86% | - |
| 07.05.2025 | 61,45 | 62,34 | 61,25 | 61,96 | 1,36% | - |
| 06.05.2025 | 62,14 | 62,18 | 61,13 | 61,13 | -1,85% | 455,00 |
| 05.05.2025 | 62,30 | 62,89 | 61,86 | 62,28 | -0,91% | - |
| 02.05.2025 | 62,00 | 63,51 | 61,63 | 62,85 | 1,18% | 180,00 |
| 30.04.2025 | 61,58 | 62,27 | 60,51 | 62,12 | 1,01% | - |
| 29.04.2025 | 60,97 | 61,80 | 60,14 | 61,50 | 1,25% | - |
| 28.04.2025 | 59,87 | 61,30 | 59,87 | 60,74 | 0,80% | - |
| 25.04.2025 | 59,97 | 60,58 | 59,29 | 60,26 | 0,92% | - |