82,170$
-0,94%
Echtzeit-Aktienkurs Textron
Bid:
Ask:
Aktienkurse zur Textron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 83,29 | 83,76 | 82,00 | 82,13 | -0,99% | 1.237.859,00 |
| 21.08.2026 | 85,08 | 85,08 | 82,68 | 82,95 | -1,68% | 1.827.848,00 |
| 20.08.2026 | 85,91 | 86,36 | 84,33 | 84,37 | -2,23% | 1.312.172,00 |
| 19.08.2026 | 87,38 | 87,97 | 86,09 | 86,29 | -0,96% | 1.331.777,00 |
| 18.08.2026 | 87,96 | 88,24 | 86,93 | 87,13 | -0,59% | 904.721,00 |
| 17.08.2026 | 88,47 | 89,16 | 87,55 | 87,65 | -1,52% | 1.239.429,00 |
| 14.08.2026 | 88,44 | 89,21 | 87,55 | 89,00 | 1,09% | 1.051.854,00 |
| 13.08.2026 | 88,24 | 89,47 | 87,09 | 88,04 | -0,96% | 1.402.492,00 |
| 12.08.2026 | 88,46 | 89,89 | 87,26 | 88,89 | 0,77% | 1.059.432,00 |
| 11.08.2026 | 89,19 | 89,77 | 87,87 | 88,21 | -1,11% | 1.650.084,00 |
| 10.08.2026 | 89,30 | 90,25 | 88,91 | 89,20 | -0,26% | 1.041.135,00 |
| 07.08.2026 | 88,00 | 89,52 | 87,13 | 89,43 | 1,75% | 1.233.537,00 |
| 06.08.2026 | 88,96 | 89,61 | 87,67 | 87,89 | -0,64% | 1.048.766,00 |
| 05.08.2026 | 89,60 | 89,94 | 88,23 | 88,46 | -0,74% | 1.592.740,00 |
| 04.08.2026 | 87,12 | 89,47 | 85,57 | 89,12 | 3,16% | 1.449.023,00 |
| 03.08.2026 | 85,56 | 87,00 | 84,89 | 86,39 | 1,33% | 1.732.133,00 |
| 31.07.2026 | 87,36 | 87,39 | 84,87 | 85,26 | -2,10% | 2.253.465,00 |
| 30.07.2026 | 86,76 | 87,37 | 84,93 | 87,09 | 1,68% | 1.883.690,00 |
| 29.07.2026 | 89,53 | 90,20 | 85,42 | 85,65 | -4,79% | 3.042.205,00 |
| 28.07.2026 | 90,96 | 91,50 | 87,11 | 89,96 | -6,42% | 5.378.379,00 |
| 27.07.2026 | 96,18 | 97,32 | 95,52 | 96,13 | 0,63% | 2.739.004,00 |
| 24.07.2026 | 93,57 | 95,99 | 93,27 | 95,53 | 2,51% | 1.028.566,00 |
| 23.07.2026 | 91,72 | 95,29 | 91,72 | 93,19 | 1,61% | 1.575.854,00 |
| 22.07.2026 | 90,92 | 92,36 | 90,76 | 91,71 | 1,30% | 1.003.223,00 |
| 21.07.2026 | 90,48 | 91,47 | 89,65 | 90,53 | -0,29% | 978.182,00 |
| 20.07.2026 | 91,93 | 93,14 | 90,20 | 90,79 | -0,75% | 2.206.245,00 |
| 17.07.2026 | 90,35 | 93,10 | 90,33 | 91,48 | 0,93% | 1.641.794,00 |
| 16.07.2026 | 88,35 | 90,64 | 88,35 | 90,64 | 2,13% | 1.223.024,00 |
| 15.07.2026 | 89,32 | 89,99 | 88,25 | 88,75 | -0,84% | 1.235.993,00 |
| 14.07.2026 | 89,99 | 90,49 | 88,65 | 89,50 | 0,09% | 1.364.039,00 |
| 13.07.2026 | 90,56 | 91,38 | 89,18 | 89,42 | -1,64% | 1.265.586,00 |
| 10.07.2026 | 90,58 | 91,27 | 90,06 | 90,91 | 0,53% | 607.661,00 |
| 09.07.2026 | 89,96 | 91,08 | 89,48 | 90,43 | 0,67% | 978.915,00 |
| 08.07.2026 | 90,80 | 91,25 | 89,57 | 89,83 | -1,91% | 1.054.347,00 |
| 07.07.2026 | 94,50 | 94,50 | 91,36 | 91,58 | -2,41% | 1.442.562,00 |
| 06.07.2026 | 92,58 | 94,23 | 91,93 | 93,84 | 1,45% | 1.499.000,00 |
| 02.07.2026 | 92,30 | 93,20 | 90,95 | 92,50 | 0,62% | 1.281.272,00 |
| 01.07.2026 | 91,82 | 92,74 | 91,31 | 91,93 | 0,22% | 1.178.217,00 |
| 30.06.2026 | 90,98 | 92,60 | 89,73 | 91,73 | 1,75% | 1.634.971,00 |
| 29.06.2026 | 90,40 | 91,98 | 88,84 | 90,15 | -1,17% | 1.567.963,00 |
| 26.06.2026 | 88,94 | 91,45 | 88,86 | 91,22 | 2,43% | 2.352.738,00 |
| 25.06.2026 | 86,53 | 89,08 | 86,15 | 89,06 | 2,91% | 2.004.002,00 |
| 24.06.2026 | 86,54 | 87,80 | 86,12 | 86,54 | 0,16% | 1.785.499,00 |
| 23.06.2026 | 86,92 | 87,56 | 86,36 | 86,40 | -0,62% | 1.380.853,00 |
| 22.06.2026 | 88,77 | 88,78 | 85,94 | 86,94 | -2,83% | 2.101.244,00 |
| 18.06.2026 | 94,47 | 94,47 | 87,17 | 89,47 | -3,47% | 4.306.709,00 |
| 17.06.2026 | 92,92 | 95,03 | 92,17 | 92,69 | -1,12% | 944.428,00 |
| 16.06.2026 | 93,46 | 94,70 | 93,46 | 93,74 | -0,01% | 1.144.764,00 |
| 15.06.2026 | 94,01 | 95,01 | 92,65 | 93,75 | 1,00% | 1.802.802,00 |
| 12.06.2026 | 94,38 | 94,47 | 92,20 | 92,82 | -0,99% | 1.448.592,00 |
| 11.06.2026 | 92,06 | 94,73 | 91,78 | 93,75 | 2,65% | 1.085.181,00 |
| 10.06.2026 | 93,51 | 94,50 | 91,25 | 91,33 | -2,10% | 1.084.999,00 |
| 09.06.2026 | 91,94 | 93,90 | 91,22 | 93,29 | 2,03% | 1.225.597,00 |
| 08.06.2026 | 91,09 | 92,10 | 90,59 | 91,43 | 0,38% | 1.088.432,00 |
| 05.06.2026 | 91,21 | 92,43 | 90,66 | 91,08 | -0,01% | 1.289.927,00 |
| 04.06.2026 | 92,26 | 92,51 | 90,55 | 91,09 | -0,32% | 1.278.595,00 |
| 03.06.2026 | 90,78 | 92,82 | 90,30 | 91,38 | 0,01% | 1.338.508,00 |
| 02.06.2026 | 89,81 | 91,85 | 89,60 | 91,37 | 1,99% | 1.451.462,00 |
| 01.06.2026 | 90,58 | 90,58 | 89,02 | 89,59 | -2,36% | 1.376.373,00 |
| 29.05.2026 | 91,52 | 92,24 | 90,67 | 91,76 | -0,17% | 2.139.845,00 |
| 28.05.2026 | 92,36 | 93,36 | 91,51 | 91,92 | -0,43% | 1.536.162,00 |
| 27.05.2026 | 93,00 | 93,62 | 92,12 | 92,32 | -0,39% | 843.189,00 |
| 26.05.2026 | 92,38 | 93,00 | 92,18 | 92,68 | 0,93% | 855.164,00 |
| 22.05.2026 | 90,59 | 91,91 | 90,54 | 91,83 | 1,76% | 843.693,00 |
| 21.05.2026 | 88,90 | 90,84 | 87,90 | 90,24 | 0,80% | 1.004.616,00 |
| 20.05.2026 | 88,77 | 90,13 | 87,83 | 89,52 | 1,52% | 1.011.606,00 |
| 19.05.2026 | 90,39 | 90,60 | 87,92 | 88,18 | -2,66% | 1.012.348,00 |
| 18.05.2026 | 89,02 | 91,00 | 88,50 | 90,59 | 2,05% | 1.183.529,00 |
| 15.05.2026 | 90,99 | 91,14 | 88,72 | 88,77 | -3,03% | 1.629.106,00 |
| 14.05.2026 | 92,00 | 92,20 | 90,57 | 91,54 | 0,18% | 1.053.348,00 |
| 13.05.2026 | 90,64 | 92,05 | 89,20 | 91,38 | 0,62% | 1.276.293,00 |
| 12.05.2026 | 91,56 | 91,71 | 89,16 | 90,82 | -0,92% | 1.175.600,00 |
| 11.05.2026 | 91,11 | 92,17 | 90,31 | 91,66 | 0,71% | 1.287.068,00 |
| 08.05.2026 | 91,96 | 91,96 | 90,31 | 91,01 | -0,63% | 1.379.032,00 |
| 07.05.2026 | 92,98 | 93,43 | 91,42 | 91,59 | -1,61% | 1.191.691,00 |
| 06.05.2026 | 92,86 | 93,95 | 92,05 | 93,09 | 1,59% | 1.176.968,00 |
| 05.05.2026 | 91,96 | 92,26 | 90,30 | 91,63 | 0,76% | 1.298.041,00 |
| 04.05.2026 | 95,00 | 95,00 | 90,52 | 90,94 | -3,99% | 1.637.589,00 |
| 01.05.2026 | 95,98 | 96,64 | 93,75 | 94,72 | -1,29% | 1.855.662,00 |
| 30.04.2026 | 97,13 | 97,61 | 91,47 | 95,96 | 6,88% | 3.708.202,00 |
| 29.04.2026 | 88,09 | 90,15 | 87,98 | 89,78 | 1,86% | 2.612.712,00 |
| 28.04.2026 | 88,61 | 89,33 | 87,54 | 88,14 | -0,38% | 903.811,00 |
| 27.04.2026 | 88,49 | 89,12 | 87,79 | 88,48 | 0,59% | 1.109.874,00 |
| 24.04.2026 | 89,78 | 89,81 | 86,77 | 87,96 | -2,67% | 1.219.029,00 |
| 23.04.2026 | 89,77 | 90,90 | 89,19 | 90,37 | 1,02% | 1.189.249,00 |
| 22.04.2026 | 91,13 | 91,31 | 89,18 | 89,46 | -1,46% | 1.461.295,00 |
| 21.04.2026 | 91,54 | 92,02 | 89,71 | 90,79 | -0,78% | 1.566.699,00 |
| 20.04.2026 | 91,21 | 92,02 | 91,16 | 91,50 | -0,12% | 599.365,00 |
| 17.04.2026 | 90,81 | 92,94 | 90,81 | 91,61 | 1,48% | 982.922,00 |
| 16.04.2026 | 90,32 | 91,21 | 89,87 | 90,27 | -0,24% | 894.238,00 |
| 15.04.2026 | 92,11 | 92,59 | 89,60 | 90,49 | -2,33% | 1.228.687,00 |
| 14.04.2026 | 92,94 | 93,33 | 92,00 | 92,65 | -0,49% | 848.678,00 |
| 13.04.2026 | 91,14 | 93,31 | 90,89 | 93,11 | 1,88% | 1.127.240,00 |
| 10.04.2026 | 91,45 | 91,79 | 90,59 | 91,39 | -0,02% | 840.249,00 |
| 09.04.2026 | 91,00 | 91,99 | 90,58 | 91,41 | 0,04% | 1.062.689,00 |
| 08.04.2026 | 90,56 | 91,85 | 90,00 | 91,37 | 4,21% | 1.304.367,00 |
| 07.04.2026 | 88,27 | 88,55 | 87,27 | 87,68 | -0,97% | 941.872,00 |
| 06.04.2026 | 87,55 | 88,57 | 87,10 | 88,54 | 0,56% | 710.222,00 |
| 02.04.2026 | 88,00 | 89,66 | 87,07 | 88,05 | -0,97% | 783.441,00 |
| 01.04.2026 | 87,90 | 89,72 | 87,63 | 88,91 | 1,54% | 1.216.824,00 |