68,020€
-0,73%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.04.2025 | 58,15 | 60,23 | 56,57 | 59,71 | 2,30% | - |
| 23.04.2025 | 58,24 | 59,89 | 58,04 | 58,37 | 1,85% | - |
| 22.04.2025 | 55,88 | 57,36 | 55,74 | 57,31 | -1,31% | - |
| 17.04.2025 | 57,66 | 58,81 | 56,24 | 58,07 | 1,81% | 180,00 |
| 16.04.2025 | 56,97 | 58,16 | 55,89 | 57,04 | -1,60% | - |
| 15.04.2025 | 58,04 | 58,96 | 57,87 | 57,97 | -0,21% | - |
| 14.04.2025 | 57,96 | 58,93 | 57,38 | 58,09 | 0,31% | - |
| 11.04.2025 | 57,72 | 58,07 | 55,72 | 57,91 | 0,59% | - |
| 10.04.2025 | 60,82 | 61,01 | 56,05 | 57,57 | -5,67% | - |
| 09.04.2025 | 54,05 | 61,36 | 53,65 | 61,03 | 9,73% | - |
| 08.04.2025 | 56,58 | 58,44 | 54,71 | 55,62 | -0,63% | - |
| 07.04.2025 | 53,63 | 57,26 | 52,63 | 55,97 | 0,88% | 124,00 |
| 04.04.2025 | 60,15 | 60,45 | 55,05 | 55,48 | -8,51% | 245,00 |
| 03.04.2025 | 64,69 | 64,86 | 60,64 | 60,64 | -9,25% | - |
| 02.04.2025 | 66,76 | 67,27 | 65,84 | 66,82 | 0,12% | - |
| 01.04.2025 | 66,67 | 67,67 | 65,97 | 66,74 | -0,09% | 40,00 |
| 31.03.2025 | 67,32 | 67,53 | 66,42 | 66,80 | -2,89% | - |
| 28.03.2025 | 69,68 | 69,82 | 67,16 | 68,79 | 0,61% | - |
| 27.03.2025 | 69,90 | 70,44 | 68,37 | 68,37 | -1,33% | - |
| 26.03.2025 | 69,16 | 70,25 | 68,98 | 69,29 | -0,03% | - |
| 25.03.2025 | 68,76 | 69,66 | 68,62 | 69,31 | 2,18% | - |
| 24.03.2025 | 68,03 | 69,21 | 67,81 | 67,83 | 0,25% | - |
| 21.03.2025 | 67,84 | 68,10 | 66,92 | 67,66 | -0,91% | 400,00 |
| 20.03.2025 | 68,50 | 69,25 | 67,66 | 68,28 | -0,91% | - |
| 19.03.2025 | 68,00 | 70,19 | 67,71 | 68,91 | 1,82% | - |
| 18.03.2025 | 68,27 | 68,71 | 66,09 | 67,68 | -0,70% | - |
| 17.03.2025 | 67,03 | 69,91 | 66,83 | 68,16 | -1,82% | 15,00 |
| 14.03.2025 | 66,65 | 69,42 | 66,27 | 69,42 | 4,61% | 54,00 |
| 13.03.2025 | 66,80 | 67,38 | 65,67 | 66,36 | -0,08% | - |
| 12.03.2025 | 67,63 | 69,59 | 66,40 | 66,41 | -1,34% | - |
| 11.03.2025 | 69,56 | 70,04 | 66,89 | 67,31 | -3,42% | - |
| 10.03.2025 | 69,35 | 71,10 | 68,26 | 69,69 | 0,23% | - |
| 07.03.2025 | 67,90 | 70,02 | 67,03 | 69,53 | 2,25% | - |
| 06.03.2025 | 67,00 | 68,23 | 66,08 | 68,00 | 1,37% | - |
| 05.03.2025 | 66,37 | 67,23 | 65,29 | 67,08 | 1,34% | - |
| 04.03.2025 | 70,69 | 70,71 | 66,16 | 66,19 | -6,21% | 60,00 |
| 03.03.2025 | 71,80 | 72,35 | 70,39 | 70,57 | -2,04% | - |
| 28.02.2025 | 70,47 | 72,14 | 70,45 | 72,04 | 2,29% | - |
| 27.02.2025 | 69,89 | 70,74 | 69,73 | 70,43 | 1,06% | - |
| 26.02.2025 | 69,94 | 70,23 | 69,32 | 69,69 | 0,03% | - |
| 25.02.2025 | 69,28 | 69,91 | 69,00 | 69,67 | 0,52% | 24,00 |
| 24.02.2025 | 69,19 | 70,32 | 68,97 | 69,31 | 0,25% | - |
| 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% | - |