80,500$
0,09%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 80,29 | 81,27 | 80,06 | 80,43 | 0,20% | 900.077,00 |
| 05.11.2025 | 79,49 | 81,00 | 79,28 | 80,27 | 0,64% | 1.266.102,00 |
| 04.11.2025 | 79,32 | 79,99 | 78,84 | 79,76 | -0,28% | 1.493.270,00 |
| 03.11.2025 | 80,43 | 80,66 | 79,40 | 79,98 | -1,03% | 1.289.563,00 |
| 31.10.2025 | 79,21 | 81,31 | 79,05 | 80,81 | 1,75% | 1.412.726,00 |
| 30.10.2025 | 79,67 | 81,16 | 79,38 | 79,42 | -0,71% | 1.226.737,00 |
| 29.10.2025 | 80,07 | 81,19 | 79,08 | 79,99 | 0,05% | 1.802.480,00 |
| 28.10.2025 | 80,26 | 80,46 | 79,33 | 79,95 | -0,65% | 1.602.423,00 |
| 27.10.2025 | 81,23 | 81,23 | 80,00 | 80,47 | -0,92% | 1.925.124,00 |
| 24.10.2025 | 80,18 | 81,31 | 79,41 | 81,22 | 2,21% | 2.409.901,00 |
| 23.10.2025 | 82,35 | 82,35 | 78,17 | 79,46 | -3,77% | 3.737.480,00 |
| 22.10.2025 | 82,96 | 83,57 | 82,09 | 82,58 | -0,53% | 2.456.764,00 |
| 21.10.2025 | 82,32 | 84,12 | 82,32 | 83,02 | 0,75% | 1.237.516,00 |
| 20.10.2025 | 82,03 | 82,46 | 81,77 | 82,40 | 1,35% | 1.039.680,00 |
| 17.10.2025 | 81,47 | 81,68 | 81,10 | 81,30 | -0,43% | - |
| 16.10.2025 | 83,07 | 83,07 | 81,40 | 81,65 | -1,04% | 860.965,00 |
| 15.10.2025 | 84,25 | 84,48 | 81,70 | 82,51 | -1,49% | 1.219.826,00 |
| 14.10.2025 | 81,53 | 84,04 | 80,65 | 83,76 | 2,47% | 996.584,00 |
| 13.10.2025 | 82,35 | 82,84 | 81,71 | 81,74 | 0,26% | 1.451.872,00 |
| 10.10.2025 | 85,05 | 85,16 | 81,39 | 81,53 | -3,67% | 1.198.540,00 |
| 09.10.2025 | 86,21 | 86,37 | 84,51 | 84,64 | -1,83% | 1.253.081,00 |
| 08.10.2025 | 85,36 | 86,27 | 84,57 | 86,22 | 1,40% | 1.018.243,00 |
| 07.10.2025 | 87,54 | 87,94 | 84,98 | 85,03 | -2,64% | 926.012,00 |
| 06.10.2025 | 87,35 | 87,92 | 86,65 | 87,34 | 0,56% | 1.293.376,00 |
| 03.10.2025 | 86,35 | 87,32 | 86,34 | 86,85 | 0,58% | 1.497.468,00 |
| 02.10.2025 | 85,24 | 86,48 | 85,24 | 86,35 | 1,34% | 1.125.983,00 |
| 01.10.2025 | 84,03 | 85,59 | 83,85 | 85,21 | 0,85% | 1.757.804,00 |
| 30.09.2025 | 83,96 | 84,59 | 83,59 | 84,49 | 0,55% | 1.271.368,00 |
| 29.09.2025 | 84,00 | 84,50 | 83,29 | 84,03 | 0,65% | 1.459.888,00 |
| 26.09.2025 | 83,00 | 84,20 | 82,53 | 83,49 | 1,38% | 1.396.496,00 |
| 25.09.2025 | 82,43 | 82,86 | 81,90 | 82,35 | -0,50% | 1.236.581,00 |
| 24.09.2025 | 83,00 | 83,41 | 82,57 | 82,76 | -0,30% | 1.319.353,00 |
| 23.09.2025 | 83,72 | 84,33 | 82,37 | 83,01 | -0,57% | 1.128.167,00 |
| 22.09.2025 | 83,34 | 83,69 | 82,58 | 83,49 | -0,16% | 1.278.370,00 |
| 19.09.2025 | 84,00 | 84,08 | 83,29 | 83,62 | -0,36% | 2.488.804,00 |
| 18.09.2025 | 83,03 | 84,06 | 82,91 | 83,92 | 1,46% | 1.062.195,00 |
| 17.09.2025 | 83,48 | 84,72 | 82,68 | 82,71 | -0,86% | 2.065.767,00 |
| 16.09.2025 | 82,95 | 84,42 | 82,06 | 83,43 | 1,46% | 1.891.287,00 |
| 15.09.2025 | 81,60 | 82,66 | 81,24 | 82,23 | 1,23% | 1.806.603,00 |
| 12.09.2025 | 82,07 | 82,33 | 81,23 | 81,23 | -1,23% | 986.921,00 |
| 11.09.2025 | 81,08 | 82,52 | 80,62 | 82,24 | 1,51% | 1.110.577,00 |
| 10.09.2025 | 80,40 | 81,55 | 80,16 | 81,02 | 0,61% | 950.301,00 |
| 09.09.2025 | 82,44 | 82,44 | 80,22 | 80,53 | -2,67% | 1.068.937,00 |
| 08.09.2025 | 81,48 | 82,86 | 80,25 | 82,74 | 1,58% | 1.816.010,00 |
| 05.09.2025 | 81,30 | 82,18 | 80,82 | 81,45 | 0,15% | 1.646.814,00 |
| 04.09.2025 | 79,94 | 81,33 | 79,44 | 81,33 | 2,05% | 794.694,00 |
| 03.09.2025 | 79,42 | 79,71 | 78,99 | 79,70 | 0,21% | 1.539.619,00 |
| 02.09.2025 | 79,18 | 79,93 | 78,48 | 79,53 | -0,79% | 1.906.717,00 |
| 29.08.2025 | 80,41 | 80,92 | 79,84 | 80,16 | -0,37% | 1.289.672,00 |
| 28.08.2025 | 82,11 | 82,21 | 79,79 | 80,46 | -1,75% | 935.215,00 |
| 27.08.2025 | 81,37 | 82,12 | 81,15 | 81,89 | 0,63% | 679.117,00 |
| 26.08.2025 | 80,96 | 81,65 | 80,75 | 81,38 | 0,77% | 1.187.184,00 |
| 25.08.2025 | 81,44 | 81,63 | 80,75 | 80,76 | -0,94% | 674.630,00 |
| 22.08.2025 | 80,10 | 82,27 | 79,87 | 81,53 | 2,58% | 876.754,00 |
| 21.08.2025 | 79,12 | 79,78 | 78,88 | 79,48 | 0,24% | 1.013.720,00 |
| 20.08.2025 | 79,53 | 80,04 | 79,24 | 79,29 | -0,49% | 1.433.707,00 |
| 19.08.2025 | 79,00 | 80,48 | 78,80 | 79,68 | 0,77% | 1.137.654,00 |
| 18.08.2025 | 79,00 | 79,89 | 78,85 | 79,07 | 0,23% | 1.571.103,00 |
| 15.08.2025 | 80,58 | 80,58 | 78,86 | 78,89 | -1,78% | 1.352.892,00 |
| 14.08.2025 | 80,86 | 80,86 | 80,09 | 80,32 | -1,27% | 973.309,00 |
| 13.08.2025 | 78,71 | 81,65 | 78,59 | 81,35 | 3,58% | 1.873.803,00 |
| 12.08.2025 | 77,88 | 78,94 | 77,63 | 78,54 | 1,24% | 1.264.056,00 |
| 11.08.2025 | 77,12 | 77,93 | 77,12 | 77,58 | 0,73% | 1.643.318,00 |
| 08.08.2025 | 77,45 | 77,66 | 76,93 | 77,02 | -0,47% | 744.907,00 |
| 07.08.2025 | 78,01 | 78,19 | 76,45 | 77,38 | -0,12% | 877.897,00 |
| 06.08.2025 | 78,30 | 78,60 | 77,35 | 77,47 | -0,96% | 1.276.535,00 |
| 05.08.2025 | 78,04 | 78,27 | 77,17 | 78,22 | 0,53% | 1.292.109,00 |
| 04.08.2025 | 77,37 | 77,82 | 76,93 | 77,81 | 0,75% | 1.139.385,00 |
| 01.08.2025 | 76,72 | 77,46 | 75,80 | 77,23 | -0,69% | 1.357.945,00 |
| 31.07.2025 | 77,71 | 78,47 | 77,16 | 77,77 | -0,36% | 1.803.937,00 |
| 30.07.2025 | 78,49 | 78,69 | 77,33 | 78,05 | -0,12% | 2.713.363,00 |
| 29.07.2025 | 79,36 | 79,51 | 77,91 | 78,14 | -0,53% | 2.905.033,00 |
| 28.07.2025 | 80,02 | 80,24 | 78,36 | 78,56 | -1,18% | 2.404.976,00 |
| 25.07.2025 | 80,45 | 80,62 | 77,62 | 79,50 | -1,77% | 4.302.764,00 |
| 24.07.2025 | 86,70 | 87,80 | 80,34 | 80,93 | -7,20% | 4.148.068,00 |
| 23.07.2025 | 87,00 | 87,75 | 86,63 | 87,21 | 1,36% | 2.430.170,00 |
| 22.07.2025 | 84,73 | 86,23 | 84,54 | 86,04 | 1,52% | 1.271.608,00 |
| 21.07.2025 | 85,00 | 85,57 | 84,53 | 84,75 | -0,29% | 1.698.952,00 |
| 18.07.2025 | 85,50 | 85,70 | 84,22 | 85,00 | -0,42% | 1.458.963,00 |
| 17.07.2025 | 84,14 | 85,57 | 84,14 | 85,36 | 1,45% | 1.405.879,00 |
| 16.07.2025 | 84,56 | 84,91 | 82,81 | 84,14 | -0,37% | 1.253.474,00 |
| 15.07.2025 | 85,50 | 86,18 | 84,33 | 84,45 | -1,10% | 2.383.240,00 |
| 14.07.2025 | 84,66 | 85,44 | 84,12 | 85,39 | 0,44% | 1.316.599,00 |
| 11.07.2025 | 84,53 | 85,28 | 84,19 | 85,02 | -0,25% | 1.167.448,00 |
| 10.07.2025 | 83,93 | 85,28 | 83,38 | 85,23 | 3,35% | 2.201.058,00 |
| 09.07.2025 | 82,55 | 82,78 | 81,50 | 82,47 | 0,43% | 753.805,00 |
| 08.07.2025 | 81,44 | 82,83 | 81,16 | 82,12 | 0,92% | 1.281.402,00 |
| 07.07.2025 | 82,32 | 83,04 | 81,01 | 81,37 | -1,05% | 1.329.966,00 |
| 03.07.2025 | 82,00 | 82,38 | 81,65 | 82,23 | 0,35% | 907.016,00 |
| 02.07.2025 | 80,89 | 81,97 | 80,18 | 81,94 | 1,19% | 968.413,00 |
| 01.07.2025 | 78,86 | 81,23 | 78,37 | 80,98 | 0,86% | 1.491.801,00 |
| 30.06.2025 | 80,21 | 80,89 | 80,04 | 80,29 | -0,06% | 1.245.786,00 |
| 27.06.2025 | 80,35 | 80,74 | 79,57 | 80,34 | 0,10% | 2.416.855,00 |
| 26.06.2025 | 79,65 | 81,16 | 79,63 | 80,26 | 1,24% | 1.556.456,00 |
| 25.06.2025 | 78,80 | 79,72 | 78,32 | 79,28 | 0,66% | 1.486.737,00 |
| 24.06.2025 | 77,92 | 79,06 | 77,00 | 78,76 | 1,63% | 2.192.039,00 |
| 23.06.2025 | 76,92 | 78,05 | 76,67 | 77,50 | 0,68% | 1.860.579,00 |
| 20.06.2025 | 77,13 | 77,54 | 76,27 | 76,98 | 0,48% | 3.144.065,00 |
| 18.06.2025 | 76,96 | 78,09 | 76,55 | 76,61 | -0,33% | 1.946.899,00 |
| 17.06.2025 | 76,88 | 77,52 | 76,51 | 76,86 | -0,49% | 2.154.954,00 |