87,496$
-1,57%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 88,17 | 88,61 | 87,23 | 87,47 | -1,60% | 986.494,00 |
| 26.03.2026 | 89,96 | 90,75 | 88,38 | 88,89 | -2,01% | 1.311.722,00 |
| 25.03.2026 | 91,46 | 92,04 | 90,28 | 90,71 | 0,14% | 1.200.840,00 |
| 24.03.2026 | 88,50 | 91,33 | 88,20 | 90,58 | 1,74% | 1.545.670,00 |
| 23.03.2026 | 90,90 | 91,00 | 88,96 | 89,03 | 0,29% | 1.661.608,00 |
| 20.03.2026 | 88,49 | 89,69 | 87,93 | 88,77 | 0,09% | 4.588.685,00 |
| 19.03.2026 | 88,02 | 88,86 | 87,35 | 88,69 | -0,46% | 2.299.710,00 |
| 18.03.2026 | 90,72 | 91,51 | 88,96 | 89,10 | -2,61% | 1.972.170,00 |
| 17.03.2026 | 93,38 | 93,38 | 89,73 | 91,49 | -0,40% | 1.247.444,00 |
| 16.03.2026 | 91,70 | 93,58 | 91,65 | 91,86 | 0,89% | 1.846.573,00 |
| 13.03.2026 | 92,21 | 92,90 | 90,99 | 91,05 | -0,54% | 1.184.069,00 |
| 12.03.2026 | 91,41 | 92,96 | 91,08 | 91,54 | -1,85% | 1.646.523,00 |
| 11.03.2026 | 92,09 | 93,48 | 91,02 | 93,27 | 0,82% | 1.414.017,00 |
| 10.03.2026 | 93,80 | 94,13 | 92,32 | 92,51 | -1,73% | 2.159.135,00 |
| 09.03.2026 | 93,95 | 94,87 | 91,36 | 94,14 | -0,86% | 1.368.949,00 |
| 06.03.2026 | 95,18 | 95,77 | 93,31 | 94,96 | -1,49% | 1.137.487,00 |
| 05.03.2026 | 98,57 | 98,70 | 95,54 | 96,40 | -2,93% | 1.491.440,00 |
| 04.03.2026 | 99,12 | 99,46 | 97,23 | 99,31 | 0,77% | 1.028.985,00 |
| 03.03.2026 | 99,39 | 99,74 | 96,35 | 98,55 | -2,12% | 1.653.981,00 |
| 02.03.2026 | 99,34 | 100,98 | 98,29 | 100,68 | 2,06% | 1.670.985,00 |
| 27.02.2026 | 97,73 | 98,83 | 97,28 | 98,65 | 0,02% | 1.239.401,00 |
| 26.02.2026 | 97,12 | 99,00 | 96,06 | 98,63 | 2,06% | 1.408.110,00 |
| 25.02.2026 | 99,50 | 99,91 | 95,67 | 96,64 | -2,37% | 1.213.690,00 |
| 24.02.2026 | 98,74 | 99,71 | 97,92 | 98,99 | 0,19% | 1.083.850,00 |
| 23.02.2026 | 100,40 | 100,77 | 97,55 | 98,80 | -1,95% | 1.284.542,00 |
| 20.02.2026 | 99,01 | 100,82 | 98,36 | 100,77 | 1,76% | 1.753.735,00 |
| 19.02.2026 | 99,84 | 101,00 | 98,41 | 99,03 | -1,22% | 1.672.373,00 |
| 18.02.2026 | 100,26 | 101,57 | 99,31 | 100,25 | 0,55% | 1.997.236,00 |
| 17.02.2026 | 98,00 | 100,55 | 97,75 | 99,70 | 1,64% | 1.658.039,00 |
| 13.02.2026 | 99,36 | 99,86 | 97,55 | 98,09 | -0,67% | 1.727.922,00 |
| 12.02.2026 | 98,01 | 100,92 | 97,17 | 98,75 | 1,51% | 2.873.094,00 |
| 11.02.2026 | 96,32 | 97,35 | 95,69 | 97,28 | 1,47% | 1.418.445,00 |
| 10.02.2026 | 95,73 | 96,75 | 95,38 | 95,87 | 0,42% | 2.028.627,00 |
| 09.02.2026 | 95,10 | 95,74 | 94,48 | 95,47 | 0,03% | 1.605.250,00 |
| 06.02.2026 | 93,58 | 95,87 | 93,50 | 95,44 | 2,79% | 1.863.353,00 |
| 05.02.2026 | 90,41 | 92,96 | 90,03 | 92,85 | 2,34% | 2.664.877,00 |
| 04.02.2026 | 88,99 | 91,34 | 88,99 | 90,73 | 2,37% | 3.184.262,00 |
| 03.02.2026 | 87,24 | 89,45 | 86,36 | 88,63 | 1,22% | 2.252.478,00 |
| 02.02.2026 | 87,66 | 88,60 | 87,06 | 87,56 | -0,57% | 2.326.185,00 |
| 30.01.2026 | 87,83 | 88,83 | 87,00 | 88,06 | 0,27% | 2.354.274,00 |
| 29.01.2026 | 86,83 | 88,58 | 86,65 | 87,82 | 1,19% | 3.411.543,00 |
| 28.01.2026 | 90,53 | 90,82 | 84,32 | 86,79 | -7,90% | 6.415.359,00 |
| 27.01.2026 | 94,95 | 95,72 | 93,84 | 94,23 | -0,43% | 1.849.470,00 |
| 26.01.2026 | 95,16 | 95,59 | 94,44 | 94,64 | -0,38% | 1.279.974,00 |
| 23.01.2026 | 96,04 | 96,29 | 94,68 | 95,00 | -1,07% | 1.039.871,00 |
| 22.01.2026 | 96,98 | 96,98 | 95,82 | 96,03 | -0,30% | 1.010.217,00 |
| 21.01.2026 | 93,90 | 96,35 | 93,46 | 96,32 | 3,39% | 1.956.645,00 |
| 20.01.2026 | 93,50 | 94,11 | 92,34 | 93,16 | -0,32% | 1.383.401,00 |
| 19.01.2026 | 93,46 | 93,69 | 93,35 | 93,46 | -0,82% | - |
| 16.01.2026 | 93,68 | 94,71 | 93,18 | 94,23 | 0,72% | 1.448.937,00 |
| 15.01.2026 | 94,46 | 94,88 | 92,94 | 93,56 | -0,65% | 1.468.003,00 |
| 14.01.2026 | 93,63 | 94,44 | 93,10 | 94,17 | 0,72% | 1.091.435,00 |
| 13.01.2026 | 93,64 | 94,58 | 93,07 | 93,50 | 0,24% | 1.364.632,00 |
| 12.01.2026 | 93,86 | 93,96 | 92,38 | 93,28 | -0,59% | 2.133.421,00 |
| 09.01.2026 | 91,72 | 94,02 | 91,72 | 93,83 | 2,31% | 1.572.086,00 |
| 08.01.2026 | 90,01 | 92,84 | 89,20 | 91,71 | 3,53% | 2.115.590,00 |
| 07.01.2026 | 90,54 | 91,87 | 88,21 | 88,58 | -1,65% | 2.118.659,00 |
| 06.01.2026 | 89,32 | 90,12 | 88,49 | 90,07 | 1,20% | 1.718.382,00 |
| 05.01.2026 | 87,51 | 89,44 | 87,51 | 89,00 | 2,24% | 2.389.743,00 |
| 02.01.2026 | 87,65 | 87,72 | 86,46 | 87,05 | -0,14% | 1.767.239,00 |
| 31.12.2025 | 88,57 | 88,66 | 86,92 | 87,17 | -1,32% | 1.512.637,00 |
| 30.12.2025 | 88,91 | 89,10 | 88,05 | 88,34 | -0,45% | 1.211.550,00 |
| 29.12.2025 | 90,17 | 90,43 | 88,62 | 88,74 | -1,64% | 957.699,00 |
| 26.12.2025 | 90,64 | 90,87 | 89,75 | 90,22 | -0,72% | 691.537,00 |
| 24.12.2025 | 90,52 | 90,87 | 90,18 | 90,87 | 0,41% | 651.030,00 |
| 23.12.2025 | 90,59 | 91,02 | 90,18 | 90,50 | -0,42% | 1.125.669,00 |
| 22.12.2025 | 89,74 | 91,22 | 89,51 | 90,88 | 1,59% | 1.426.437,00 |
| 19.12.2025 | 87,75 | 89,92 | 87,75 | 89,46 | 1,71% | 2.618.075,00 |
| 18.12.2025 | 87,35 | 88,89 | 87,00 | 87,96 | 0,59% | 1.889.048,00 |
| 17.12.2025 | 86,56 | 88,18 | 86,22 | 87,44 | 1,29% | 2.313.302,00 |
| 16.12.2025 | 87,36 | 87,64 | 85,62 | 86,33 | -1,83% | 1.533.381,00 |
| 15.12.2025 | 87,43 | 88,00 | 86,83 | 87,94 | 0,88% | 1.790.422,00 |
| 12.12.2025 | 86,80 | 88,12 | 86,59 | 87,17 | 0,37% | 2.011.092,00 |
| 11.12.2025 | 84,79 | 87,61 | 84,57 | 86,85 | 2,06% | 1.478.970,00 |
| 10.12.2025 | 84,13 | 85,53 | 83,86 | 85,10 | 1,43% | 1.471.036,00 |
| 09.12.2025 | 84,31 | 84,81 | 83,86 | 83,90 | -0,60% | 1.007.315,00 |
| 08.12.2025 | 83,47 | 84,65 | 83,08 | 84,41 | 1,13% | 1.073.801,00 |
| 05.12.2025 | 82,74 | 83,54 | 82,23 | 83,47 | 0,40% | 1.892.606,00 |
| 04.12.2025 | 83,92 | 84,49 | 82,73 | 83,14 | -0,67% | 1.745.309,00 |
| 03.12.2025 | 82,53 | 83,82 | 82,46 | 83,70 | 1,54% | 971.609,00 |
| 02.12.2025 | 82,46 | 82,63 | 81,54 | 82,43 | 0,52% | 1.036.978,00 |
| 01.12.2025 | 82,39 | 83,22 | 81,86 | 82,00 | -1,39% | 1.032.889,00 |
| 28.11.2025 | 83,03 | 83,38 | 82,81 | 83,16 | 0,14% | 616.112,00 |
| 26.11.2025 | 83,13 | 83,70 | 82,95 | 83,04 | 0,14% | 905.400,00 |
| 25.11.2025 | 82,65 | 83,29 | 82,40 | 82,92 | 0,64% | 1.116.403,00 |
| 24.11.2025 | 80,90 | 82,95 | 80,64 | 82,39 | 1,30% | 1.929.894,00 |
| 21.11.2025 | 80,00 | 81,91 | 79,39 | 81,33 | 2,26% | 1.305.296,00 |
| 20.11.2025 | 80,45 | 81,29 | 79,02 | 79,53 | -0,31% | 1.271.920,00 |
| 19.11.2025 | 79,72 | 80,01 | 79,20 | 79,78 | -0,09% | 1.327.186,00 |
| 18.11.2025 | 80,00 | 80,46 | 79,32 | 79,85 | -0,26% | 951.945,00 |
| 17.11.2025 | 80,66 | 81,23 | 79,67 | 80,06 | -0,82% | 924.658,00 |
| 14.11.2025 | 80,50 | 81,53 | 80,39 | 80,72 | -0,90% | 1.446.205,00 |
| 13.11.2025 | 82,41 | 83,12 | 81,13 | 81,45 | -1,25% | 965.621,00 |
| 12.11.2025 | 82,58 | 83,30 | 82,33 | 82,48 | 0,04% | 1.053.912,00 |
| 11.11.2025 | 82,37 | 82,83 | 81,59 | 82,45 | 0,48% | 680.630,00 |
| 10.11.2025 | 82,50 | 82,70 | 80,77 | 82,06 | 0,04% | 1.116.887,00 |
| 07.11.2025 | 80,37 | 82,09 | 80,09 | 82,03 | 1,99% | 1.371.194,00 |
| 06.11.2025 | 80,06 | 81,27 | 80,06 | 80,43 | 0,20% | 900.018,00 |
| 05.11.2025 | 79,49 | 81,00 | 79,28 | 80,27 | 0,64% | 1.265.682,00 |
| 04.11.2025 | 79,32 | 79,99 | 78,84 | 79,76 | -0,28% | 1.493.154,00 |