69,160€
0,26%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 69,04 | 69,43 | 68,57 | 69,14 | 0,25% | 360,00 |
| 20.02.2025 | 69,51 | 69,70 | 68,80 | 68,97 | -0,95% | - |
| 19.02.2025 | 69,33 | 69,84 | 69,12 | 69,63 | 0,53% | - |
| 18.02.2025 | 68,96 | 69,81 | 68,83 | 69,26 | 0,64% | - |
| 17.02.2025 | 69,06 | 69,25 | 68,70 | 68,82 | -0,15% | - |
| 14.02.2025 | 69,99 | 70,14 | 68,66 | 68,92 | -1,39% | - |
| 13.02.2025 | 69,93 | 71,23 | 69,14 | 69,89 | -0,23% | 1.500,00 |
| 12.02.2025 | 71,38 | 71,39 | 69,88 | 70,05 | -1,95% | - |
| 11.02.2025 | 71,58 | 72,11 | 71,19 | 71,44 | -0,39% | - |
| 10.02.2025 | 72,32 | 72,77 | 71,71 | 71,72 | -0,64% | - |
| 07.02.2025 | 72,50 | 72,78 | 71,91 | 72,18 | -0,35% | - |
| 06.02.2025 | 71,87 | 72,82 | 71,64 | 72,43 | 1,07% | - |
| 05.02.2025 | 72,34 | 72,78 | 71,20 | 71,66 | -1,28% | - |
| 04.02.2025 | 73,14 | 73,25 | 72,51 | 72,59 | -0,98% | - |
| 03.02.2025 | 73,63 | 73,99 | 72,35 | 73,31 | -0,64% | - |
| 31.01.2025 | 73,97 | 74,34 | 73,47 | 73,78 | 0,24% | - |
| 30.01.2025 | 73,30 | 74,05 | 72,78 | 73,60 | 0,52% | - |
| 29.01.2025 | 73,57 | 74,26 | 73,05 | 73,22 | -0,60% | - |
| 28.01.2025 | 75,23 | 75,88 | 73,66 | 73,66 | -1,97% | - |
| 27.01.2025 | 73,25 | 75,29 | 72,72 | 75,14 | 2,11% | - |
| 24.01.2025 | 74,75 | 75,03 | 73,31 | 73,59 | -1,97% | - |
| 23.01.2025 | 75,29 | 76,91 | 74,84 | 75,07 | -0,28% | - |
| 22.01.2025 | 78,64 | 78,79 | 73,05 | 75,28 | -3,35% | - |
| 21.01.2025 | 77,98 | 78,36 | 75,93 | 77,89 | 0,18% | - |
| 20.01.2025 | 76,80 | 77,80 | 76,66 | 77,75 | 1,71% | - |
| 17.01.2025 | 76,73 | 77,41 | 76,44 | 76,44 | -0,13% | - |
| 16.01.2025 | 76,44 | 76,82 | 76,15 | 76,54 | 0,28% | - |
| 15.01.2025 | 75,86 | 77,25 | 75,73 | 76,33 | 0,77% | - |
| 14.01.2025 | 75,21 | 75,85 | 74,97 | 75,75 | 0,61% | - |
| 13.01.2025 | 73,94 | 75,34 | 73,70 | 75,29 | 1,95% | - |
| 10.01.2025 | 73,77 | 74,32 | 73,41 | 73,85 | 0,23% | - |
| 09.01.2025 | 73,69 | 73,82 | 73,53 | 73,68 | 0,03% | 20,00 |
| 08.01.2025 | 73,14 | 74,00 | 72,72 | 73,66 | 0,77% | - |
| 07.01.2025 | 72,46 | 73,26 | 72,26 | 73,10 | 0,72% | - |
| 06.01.2025 | 73,43 | 74,60 | 72,39 | 72,58 | -1,18% | - |
| 03.01.2025 | 73,89 | 73,99 | 72,93 | 73,45 | -0,54% | - |
| 02.01.2025 | 73,93 | 74,74 | 73,35 | 73,85 | 0,78% | 10,00 |
| 30.12.2024 | 73,83 | 74,01 | 73,26 | 73,28 | -1,04% | - |
| 27.12.2024 | 74,27 | 74,50 | 73,20 | 74,05 | 0,80% | - |
| 23.12.2024 | 73,85 | 74,02 | 72,59 | 73,46 | -0,37% | - |
| 20.12.2024 | 73,08 | 74,40 | 71,40 | 73,73 | 0,82% | - |
| 19.12.2024 | 73,40 | 74,34 | 72,89 | 73,13 | -0,38% | 30,00 |
| 18.12.2024 | 76,32 | 76,81 | 73,37 | 73,41 | -3,86% | - |
| 17.12.2024 | 77,26 | 77,83 | 76,16 | 76,36 | -1,34% | - |
| 16.12.2024 | 77,03 | 78,09 | 76,92 | 77,40 | 0,36% | - |
| 13.12.2024 | 77,48 | 77,64 | 76,85 | 77,12 | -0,45% | - |
| 12.12.2024 | 77,96 | 78,34 | 77,38 | 77,47 | -1,02% | - |
| 11.12.2024 | 77,97 | 78,84 | 77,96 | 78,27 | 0,44% | - |
| 10.12.2024 | 78,06 | 78,80 | 77,04 | 77,93 | -0,22% | - |
| 09.12.2024 | 78,31 | 78,73 | 78,05 | 78,10 | -0,22% | - |
| 06.12.2024 | 78,56 | 79,44 | 78,07 | 78,27 | -0,28% | - |
| 05.12.2024 | 80,91 | 80,91 | 78,37 | 78,49 | -2,97% | - |
| 04.12.2024 | 81,22 | 81,66 | 80,30 | 80,89 | -0,15% | - |
| 03.12.2024 | 81,40 | 81,48 | 80,62 | 81,01 | -0,45% | - |
| 02.12.2024 | 81,21 | 82,08 | 81,01 | 81,38 | 1,09% | - |
| 29.11.2024 | 80,64 | 81,79 | 78,44 | 80,50 | -0,41% | - |
| 28.11.2024 | 80,75 | 80,87 | 80,67 | 80,83 | 0,38% | - |
| 27.11.2024 | 81,26 | 81,63 | 80,49 | 80,52 | -0,85% | - |
| 26.11.2024 | 81,88 | 81,92 | 80,35 | 81,21 | -0,66% | - |
| 25.11.2024 | 81,92 | 82,75 | 81,59 | 81,75 | -0,22% | - |
| 22.11.2024 | 80,25 | 82,22 | 80,07 | 81,93 | 2,26% | - |
| 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% | - |