77,970€
0,40%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 76,94 | 78,14 | 76,14 | 77,66 | 0,88% | - |
| 20.05.2026 | 75,98 | 77,54 | 75,73 | 76,98 | 1,30% | - |
| 19.05.2026 | 77,66 | 78,06 | 75,75 | 75,99 | -2,39% | - |
| 18.05.2026 | 75,79 | 78,13 | 75,67 | 77,85 | 1,91% | 108,00 |
| 15.05.2026 | 78,41 | 78,50 | 76,38 | 76,39 | -2,60% | 3.800,00 |
| 14.05.2026 | 78,24 | 78,83 | 77,43 | 78,43 | 0,45% | - |
| 13.05.2026 | 77,38 | 78,61 | 76,31 | 78,08 | 0,93% | - |
| 12.05.2026 | 77,87 | 78,46 | 76,05 | 77,36 | -0,62% | 2.700,00 |
| 11.05.2026 | 77,26 | 78,24 | 76,86 | 77,84 | 0,76% | - |
| 08.05.2026 | 78,10 | 78,16 | 76,81 | 77,25 | -1,04% | 455,00 |
| 07.05.2026 | 79,35 | 79,49 | 77,84 | 78,06 | -1,51% | - |
| 06.05.2026 | 78,06 | 79,98 | 77,98 | 79,26 | 1,21% | - |
| 05.05.2026 | 78,00 | 78,85 | 77,26 | 78,31 | 0,69% | - |
| 04.05.2026 | 81,43 | 81,65 | 77,40 | 77,77 | -4,89% | 474,00 |
| 30.04.2026 | 76,50 | 84,01 | 76,36 | 81,77 | 6,33% | - |
| 29.04.2026 | 75,49 | 77,21 | 75,16 | 76,90 | 2,12% | - |
| 28.04.2026 | 75,55 | 76,43 | 74,80 | 75,30 | -0,26% | - |
| 27.04.2026 | 75,67 | 75,88 | 74,76 | 75,50 | 0,85% | 1.888,00 |
| 24.04.2026 | 77,28 | 77,32 | 74,18 | 74,86 | -3,21% | 260,00 |
| 23.04.2026 | 75,98 | 77,68 | 75,91 | 77,34 | 1,22% | - |
| 22.04.2026 | 77,62 | 78,00 | 76,22 | 76,41 | -1,66% | - |
| 21.04.2026 | 77,80 | 78,32 | 76,38 | 77,70 | 0,09% | - |
| 20.04.2026 | 77,36 | 78,03 | 77,22 | 77,63 | 0,27% | - |
| 17.04.2026 | 76,81 | 78,65 | 76,76 | 77,42 | 1,23% | - |
| 16.04.2026 | 76,72 | 77,32 | 76,28 | 76,48 | -0,30% | - |
| 15.04.2026 | 78,48 | 78,70 | 75,94 | 76,71 | -2,39% | - |
| 14.04.2026 | 79,09 | 79,22 | 77,95 | 78,59 | -0,73% | - |
| 13.04.2026 | 77,69 | 79,32 | 77,33 | 79,17 | 2,15% | - |
| 10.04.2026 | 78,10 | 78,22 | 77,41 | 77,50 | -0,78% | - |
| 09.04.2026 | 78,26 | 78,51 | 77,62 | 78,11 | -0,28% | 486,00 |
| 08.04.2026 | 76,79 | 78,53 | 76,63 | 78,33 | 3,57% | - |
| 07.04.2026 | 76,57 | 76,95 | 75,45 | 75,63 | -0,96% | - |
| 02.04.2026 | 76,18 | 77,65 | 75,72 | 76,36 | -0,51% | - |
| 01.04.2026 | 75,83 | 77,35 | 75,56 | 76,75 | 1,28% | - |
| 31.03.2026 | 75,75 | 76,21 | 74,39 | 75,78 | 1,28% | - |
| 30.03.2026 | 76,13 | 77,04 | 74,72 | 74,82 | -1,42% | - |
| 27.03.2026 | 77,27 | 77,37 | 75,74 | 75,90 | -1,71% | 2.275,00 |
| 26.03.2026 | 77,98 | 78,58 | 76,73 | 77,22 | -1,34% | - |
| 25.03.2026 | 78,38 | 79,27 | 78,05 | 78,27 | 0,29% | - |
| 24.03.2026 | 76,81 | 78,80 | 76,20 | 78,04 | 1,80% | - |
| 23.03.2026 | 76,19 | 78,64 | 75,61 | 76,66 | -0,17% | 11.600,00 |
| 20.03.2026 | 76,58 | 77,67 | 76,11 | 76,79 | 0,26% | - |
| 19.03.2026 | 77,82 | 77,88 | 75,91 | 76,59 | -1,42% | - |
| 18.03.2026 | 79,77 | 79,91 | 77,57 | 77,69 | -2,03% | - |
| 17.03.2026 | 79,62 | 80,39 | 78,03 | 79,30 | -0,63% | - |
| 16.03.2026 | 80,26 | 81,49 | 79,65 | 79,80 | 0,15% | - |
| 13.03.2026 | 79,50 | 80,71 | 78,92 | 79,68 | 0,18% | 439,00 |
| 12.03.2026 | 80,12 | 80,63 | 79,21 | 79,54 | -1,28% | - |
| 11.03.2026 | 79,70 | 80,70 | 78,71 | 80,57 | 1,09% | - |
| 10.03.2026 | 80,86 | 81,25 | 79,46 | 79,70 | -1,46% | - |
| 09.03.2026 | 80,78 | 81,63 | 79,14 | 80,88 | -1,16% | 3.700,00 |
| 06.03.2026 | 83,18 | 83,24 | 80,59 | 81,83 | -1,50% | - |
| 05.03.2026 | 85,36 | 85,75 | 82,56 | 83,08 | -2,63% | 3.414,00 |
| 04.03.2026 | 84,49 | 85,46 | 83,70 | 85,32 | 0,54% | 1.920,00 |
| 03.03.2026 | 85,55 | 86,39 | 83,51 | 84,86 | -1,46% | 420,00 |
| 02.03.2026 | 83,77 | 89,78 | 83,73 | 86,12 | 3,17% | 890,00 |
| 27.02.2026 | 83,13 | 83,61 | 82,42 | 83,47 | -0,10% | 2.442,00 |
| 26.02.2026 | 81,58 | 83,88 | 81,31 | 83,55 | 2,09% | 1.460,00 |
| 25.02.2026 | 83,85 | 84,61 | 81,09 | 81,84 | -2,65% | - |
| 24.02.2026 | 83,62 | 84,57 | 83,08 | 84,07 | 0,29% | 12.000,00 |
| 23.02.2026 | 84,72 | 85,41 | 82,66 | 83,83 | -1,94% | - |
| 20.02.2026 | 84,37 | 85,52 | 83,24 | 85,49 | 1,59% | 117,00 |
| 19.02.2026 | 85,05 | 85,83 | 83,66 | 84,15 | -1,09% | - |
| 18.02.2026 | 84,25 | 85,86 | 84,22 | 85,08 | 1,09% | - |
| 17.02.2026 | 82,03 | 84,95 | 81,85 | 84,16 | 2,33% | 77.400,00 |
| 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 |