82,240€
-0,17%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 82,78 | 83,23 | 82,24 | 82,24 | -0,42% | 14.400,00 |
| 13.02.2026 | 83,12 | 84,04 | 82,26 | 82,59 | -0,45% | 320,00 |
| 12.02.2026 | 82,21 | 84,81 | 82,00 | 82,96 | 1,23% | - |
| 11.02.2026 | 80,63 | 81,98 | 80,47 | 81,95 | 1,66% | - |
| 10.02.2026 | 80,15 | 81,36 | 80,09 | 80,61 | 0,55% | - |
| 09.02.2026 | 80,93 | 80,94 | 79,36 | 80,17 | -0,71% | 6.315,00 |
| 06.02.2026 | 78,65 | 81,08 | 78,60 | 80,74 | 2,75% | 180,00 |
| 05.02.2026 | 76,90 | 78,87 | 76,23 | 78,58 | 2,05% | 4.200,00 |
| 04.02.2026 | 75,09 | 77,36 | 74,97 | 77,00 | 2,97% | 1.380,00 |
| 03.02.2026 | 74,19 | 75,67 | 73,32 | 74,78 | 0,70% | 1.606,00 |
| 02.02.2026 | 73,63 | 74,98 | 73,55 | 74,26 | 0,00% | - |
| 30.01.2026 | 73,22 | 74,75 | 72,93 | 74,26 | 1,09% | - |
| 29.01.2026 | 72,60 | 74,09 | 72,48 | 73,46 | 1,17% | 13.580,00 |
| 28.01.2026 | 78,63 | 78,69 | 70,71 | 72,61 | -7,30% | 23.754,00 |
| 27.01.2026 | 79,61 | 80,13 | 78,13 | 78,33 | -1,66% | 3.010,00 |
| 26.01.2026 | 80,03 | 80,54 | 79,35 | 79,65 | -0,69% | 5.772,00 |
| 23.01.2026 | 81,81 | 82,03 | 80,10 | 80,20 | -1,86% | 724,00 |
| 22.01.2026 | 83,28 | 83,48 | 81,70 | 81,72 | -0,83% | 3.548,00 |
| 21.01.2026 | 79,53 | 82,43 | 79,10 | 82,40 | 3,67% | - |
| 20.01.2026 | 79,84 | 80,25 | 78,21 | 79,48 | -1,01% | 15.623,00 |
| 19.01.2026 | 80,39 | 80,84 | 79,95 | 80,29 | -1,21% | 3.000,00 |
| 16.01.2026 | 80,71 | 81,63 | 80,30 | 81,27 | 0,83% | 3.582,00 |
| 15.01.2026 | 80,87 | 81,62 | 80,12 | 80,60 | -0,32% | 486,00 |
| 14.01.2026 | 80,21 | 81,01 | 79,91 | 80,86 | 0,72% | 10.638,00 |
| 13.01.2026 | 79,95 | 80,99 | 79,79 | 80,28 | 0,43% | 1.500,00 |
| 12.01.2026 | 81,31 | 81,31 | 79,17 | 79,94 | -0,74% | 1.326,00 |
| 09.01.2026 | 78,74 | 80,80 | 78,68 | 80,54 | 2,34% | 7.166,00 |
| 08.01.2026 | 76,26 | 79,44 | 76,21 | 78,70 | 3,72% | 7.140,00 |
| 07.01.2026 | 77,19 | 78,53 | 75,59 | 75,88 | -1,09% | 2.363,00 |
| 06.01.2026 | 75,85 | 77,08 | 75,68 | 76,72 | 1,21% | 510,00 |
| 05.01.2026 | 74,57 | 76,42 | 74,53 | 75,80 | 2,13% | 8.745,00 |
| 02.01.2026 | 75,62 | 76,00 | 73,82 | 74,22 | -1,43% | 7.313,00 |
| 30.12.2025 | 74,94 | 76,34 | 74,84 | 75,30 | -0,50% | - |
| 29.12.2025 | 76,63 | 76,70 | 75,66 | 75,68 | -1,54% | - |
| 23.12.2025 | 77,14 | 77,35 | 76,61 | 76,86 | -0,08% | 10,00 |
| 22.12.2025 | 76,72 | 77,59 | 76,30 | 76,92 | 0,58% | 200,00 |
| 19.12.2025 | 74,87 | 76,48 | 74,75 | 76,48 | 1,63% | - |
| 18.12.2025 | 74,46 | 75,79 | 74,36 | 75,25 | 1,42% | - |
| 17.12.2025 | 73,71 | 75,01 | 73,35 | 74,20 | -0,30% | - |
| 16.12.2025 | 74,65 | 74,71 | 72,86 | 74,42 | -0,01% | 21,00 |
| 15.12.2025 | 74,51 | 74,59 | 74,43 | 74,43 | 0,66% | - |
| 12.12.2025 | 74,17 | 75,11 | 73,77 | 73,94 | 0,23% | 205,00 |
| 11.12.2025 | 72,51 | 74,54 | 72,30 | 73,77 | 1,85% | - |
| 10.12.2025 | 72,13 | 73,03 | 71,96 | 72,43 | 0,18% | - |
| 09.12.2025 | 72,52 | 73,02 | 71,89 | 72,30 | 0,25% | - |
| 08.12.2025 | 71,62 | 72,73 | 71,41 | 72,12 | 1,15% | 44,00 |
| 05.12.2025 | 71,35 | 72,05 | 70,66 | 71,30 | 0,03% | - |
| 04.12.2025 | 71,92 | 72,22 | 71,02 | 71,28 | -0,28% | - |
| 03.12.2025 | 70,93 | 71,83 | 70,54 | 71,48 | 0,90% | - |
| 02.12.2025 | 70,56 | 71,08 | 70,21 | 70,84 | 0,08% | - |
| 01.12.2025 | 71,41 | 71,64 | 70,57 | 70,78 | -1,01% | - |
| 28.11.2025 | 71,77 | 72,32 | 71,30 | 71,50 | -0,17% | - |
| 27.11.2025 | 71,61 | 71,74 | 71,57 | 71,62 | -0,36% | - |
| 26.11.2025 | 71,76 | 72,22 | 71,54 | 71,88 | 0,36% | - |
| 25.11.2025 | 71,43 | 71,93 | 71,23 | 71,62 | 0,34% | - |
| 24.11.2025 | 70,68 | 71,96 | 70,02 | 71,38 | 2,90% | - |
| 21.11.2025 | 69,15 | 69,37 | 68,91 | 69,37 | 0,36% | - |
| 20.11.2025 | 69,99 | 70,50 | 68,54 | 69,12 | 0,67% | - |
| 19.11.2025 | 68,89 | 69,22 | 68,44 | 68,66 | 0,00% | - |
| 18.11.2025 | 68,67 | 68,97 | 68,61 | 68,66 | -0,84% | - |
| 17.11.2025 | 69,63 | 70,08 | 69,19 | 69,24 | -0,40% | - |
| 14.11.2025 | 69,95 | 70,21 | 68,89 | 69,52 | -2,04% | 30,00 |
| 13.11.2025 | 71,38 | 71,38 | 70,91 | 70,97 | -0,43% | - |
| 12.11.2025 | 71,28 | 71,84 | 71,15 | 71,28 | 0,37% | 40,00 |
| 11.11.2025 | 71,04 | 71,45 | 70,34 | 71,02 | 0,23% | 50,00 |
| 10.11.2025 | 71,09 | 71,51 | 69,93 | 70,86 | -0,03% | - |
| 07.11.2025 | 69,81 | 70,99 | 69,20 | 70,88 | 1,46% | - |
| 06.11.2025 | 69,70 | 70,14 | 69,32 | 69,86 | -0,23% | - |
| 05.11.2025 | 69,51 | 70,54 | 68,74 | 70,02 | 1,04% | - |
| 04.11.2025 | 68,97 | 69,66 | 68,20 | 69,30 | 0,09% | - |
| 03.11.2025 | 70,01 | 70,31 | 68,84 | 69,24 | -1,20% | - |
| 31.10.2025 | 68,68 | 70,48 | 68,50 | 70,08 | 1,46% | - |
| 30.10.2025 | 68,55 | 70,10 | 68,33 | 69,07 | 0,30% | - |
| 29.10.2025 | 68,76 | 68,88 | 68,52 | 68,86 | 0,79% | - |
| 28.10.2025 | 69,00 | 70,03 | 68,19 | 68,32 | -1,19% | - |
| 27.10.2025 | 70,29 | 70,52 | 68,83 | 69,14 | 0,96% | - |
| 24.10.2025 | 69,07 | 69,86 | 68,41 | 68,48 | -0,78% | 146,00 |
| 23.10.2025 | 71,16 | 73,57 | 67,24 | 69,02 | -3,28% | - |
| 22.10.2025 | 71,56 | 72,20 | 70,73 | 71,36 | 0,14% | - |
| 21.10.2025 | 70,80 | 72,46 | 70,69 | 71,26 | 0,65% | - |
| 20.10.2025 | 69,93 | 70,80 | 69,85 | 70,80 | 1,61% | - |
| 17.10.2025 | 69,35 | 70,11 | 68,97 | 69,68 | -0,53% | - |
| 16.10.2025 | 70,82 | 71,39 | 70,02 | 70,05 | -1,23% | - |
| 15.10.2025 | 72,28 | 74,72 | 70,17 | 70,92 | -1,17% | - |
| 14.10.2025 | 70,28 | 72,40 | 69,79 | 71,76 | 1,41% | - |
| 13.10.2025 | 70,79 | 72,02 | 70,64 | 70,76 | -4,61% | 575,00 |
| 10.10.2025 | 73,25 | 74,18 | 70,09 | 74,18 | 0,38% | 70,00 |
| 09.10.2025 | 74,06 | 74,49 | 73,11 | 73,90 | 0,22% | 136,00 |
| 08.10.2025 | 73,24 | 74,15 | 72,74 | 73,74 | 1,10% | - |
| 07.10.2025 | 74,53 | 75,27 | 72,93 | 72,94 | -1,70% | 40,00 |
| 06.10.2025 | 75,16 | 75,17 | 73,95 | 74,20 | 0,68% | - |
| 03.10.2025 | 73,83 | 74,33 | 73,38 | 73,70 | 0,52% | - |
| 02.10.2025 | 72,60 | 73,80 | 72,38 | 73,32 | 0,91% | - |
| 01.10.2025 | 71,83 | 72,88 | 71,28 | 72,66 | 1,65% | - |
| 30.09.2025 | 71,56 | 72,10 | 71,22 | 71,48 | 0,06% | 100,00 |
| 29.09.2025 | 71,33 | 72,00 | 70,92 | 71,44 | 0,17% | - |
| 26.09.2025 | 70,55 | 72,02 | 70,55 | 71,32 | 1,36% | - |
| 25.09.2025 | 70,51 | 70,88 | 70,08 | 70,36 | -0,26% | - |
| 24.09.2025 | 70,45 | 71,04 | 70,25 | 70,54 | 0,92% | - |
| 23.09.2025 | 70,78 | 71,49 | 69,73 | 69,90 | -0,65% | - |