81,010€
0,19%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 81,08 | 81,25 | 81,02 | 81,22 | 0,45% | - |
| 09.03.2026 | 81,42 | 81,42 | 79,72 | 80,86 | 0,10% | 447,00 |
| 06.03.2026 | 82,72 | 82,72 | 80,78 | 80,78 | -2,11% | 484,00 |
| 05.03.2026 | 84,96 | 86,04 | 82,52 | 82,52 | -3,37% | 512,00 |
| 04.03.2026 | 84,32 | 85,40 | 84,32 | 85,40 | 1,21% | 6,00 |
| 03.03.2026 | 84,96 | 85,48 | 84,00 | 84,38 | -1,93% | 178,00 |
| 02.03.2026 | 85,32 | 88,94 | 83,28 | 86,04 | 3,91% | 350,00 |
| 27.02.2026 | 83,46 | 83,46 | 82,52 | 82,80 | 0,46% | 166,00 |
| 26.02.2026 | 81,34 | 82,72 | 81,02 | 82,42 | 0,83% | 216,00 |
| 25.02.2026 | 84,18 | 84,18 | 81,22 | 81,74 | -2,67% | 840,00 |
| 24.02.2026 | 83,20 | 84,80 | 83,20 | 83,98 | -0,02% | 192,00 |
| 23.02.2026 | 85,20 | 85,52 | 83,60 | 84,00 | -1,22% | 335,00 |
| 20.02.2026 | 84,00 | 85,20 | 82,78 | 85,04 | 1,65% | 580,00 |
| 19.02.2026 | 85,02 | 85,50 | 83,66 | 83,66 | -1,72% | 440,00 |
| 18.02.2026 | 84,32 | 85,98 | 84,32 | 85,12 | 0,45% | 148,00 |
| 17.02.2026 | 82,34 | 85,00 | 81,64 | 84,74 | 3,19% | 821,00 |
| 16.02.2026 | 83,28 | 83,28 | 82,12 | 82,12 | -0,94% | 399,00 |
| 13.02.2026 | 82,82 | 83,68 | 82,82 | 82,90 | 0,12% | 994,00 |
| 12.02.2026 | 82,00 | 84,84 | 81,84 | 82,80 | 1,47% | 245,00 |
| 11.02.2026 | 80,30 | 81,60 | 80,22 | 81,60 | 0,64% | 242,00 |
| 10.02.2026 | 79,90 | 81,08 | 79,90 | 81,08 | 1,30% | 132,00 |
| 09.02.2026 | 80,96 | 80,96 | 79,46 | 80,04 | -1,14% | 529,00 |
| 06.02.2026 | 78,34 | 80,96 | 78,34 | 80,96 | 3,34% | 957,00 |
| 05.02.2026 | 77,16 | 78,42 | 76,46 | 78,34 | 1,87% | 262,00 |
| 04.02.2026 | 74,76 | 76,90 | 74,76 | 76,90 | 2,53% | 372,00 |
| 03.02.2026 | 74,02 | 75,72 | 74,00 | 75,00 | 0,83% | 577,00 |
| 02.02.2026 | 73,92 | 74,96 | 73,40 | 74,38 | -0,05% | 593,00 |
| 30.01.2026 | 73,36 | 74,54 | 73,02 | 74,42 | 1,28% | 663,00 |
| 29.01.2026 | 72,90 | 74,00 | 72,46 | 73,48 | 1,30% | 539,00 |
| 28.01.2026 | 76,52 | 78,50 | 70,72 | 72,54 | -7,43% | 2.483,00 |
| 27.01.2026 | 79,38 | 79,38 | 78,32 | 78,36 | -1,41% | 658,00 |
| 26.01.2026 | 79,68 | 80,24 | 79,10 | 79,48 | -0,92% | 521,00 |
| 23.01.2026 | 82,14 | 82,32 | 80,12 | 80,22 | -2,17% | 452,00 |
| 22.01.2026 | 83,24 | 83,78 | 81,72 | 82,00 | 0,00% | 1.109,00 |
| 21.01.2026 | 79,44 | 82,00 | 79,44 | 82,00 | 3,27% | 398,00 |
| 20.01.2026 | 79,98 | 79,98 | 77,92 | 79,40 | -0,73% | 2.559,00 |
| 19.01.2026 | 80,74 | 81,00 | 79,70 | 79,98 | -1,77% | 1.194,00 |
| 16.01.2026 | 81,00 | 81,68 | 80,32 | 81,42 | 1,04% | 494,00 |
| 15.01.2026 | 80,64 | 81,98 | 80,32 | 80,58 | -0,15% | 249,00 |
| 14.01.2026 | 80,02 | 81,14 | 79,80 | 80,70 | 0,35% | 315,00 |
| 13.01.2026 | 80,24 | 80,70 | 79,60 | 80,42 | 0,40% | 641,00 |
| 12.01.2026 | 81,20 | 81,52 | 79,26 | 80,10 | -0,52% | 2.308,00 |
| 09.01.2026 | 79,04 | 80,52 | 78,78 | 80,52 | 1,92% | 1.640,00 |
| 08.01.2026 | 75,88 | 79,60 | 75,88 | 79,00 | 3,57% | 4.545,00 |
| 07.01.2026 | 77,40 | 78,14 | 75,94 | 76,28 | -0,96% | 3.939,00 |
| 06.01.2026 | 76,14 | 77,20 | 75,98 | 77,02 | 1,16% | 2.227,00 |
| 05.01.2026 | 75,10 | 76,38 | 74,58 | 76,14 | 2,26% | 9.481,00 |
| 02.01.2026 | 76,50 | 76,50 | 74,00 | 74,46 | -1,01% | 3.895,00 |
| 30.12.2025 | 75,06 | 75,32 | 74,66 | 75,22 | -0,87% | 272,00 |
| 29.12.2025 | 76,92 | 76,92 | 75,88 | 75,88 | -1,40% | 64,00 |
| 23.12.2025 | 77,12 | 77,40 | 76,62 | 76,96 | -0,31% | 489,00 |
| 22.12.2025 | 76,70 | 77,64 | 76,20 | 77,20 | 1,07% | 264,00 |
| 19.12.2025 | 74,58 | 76,38 | 74,56 | 76,38 | 1,87% | 3.063,00 |
| 18.12.2025 | 75,04 | 75,74 | 74,98 | 74,98 | 1,16% | 382,00 |
| 17.12.2025 | 74,14 | 74,78 | 74,12 | 74,12 | 1,37% | 726,00 |
| 16.12.2025 | 73,70 | 73,70 | 73,08 | 73,12 | -2,12% | 79,00 |
| 15.12.2025 | 74,22 | 74,80 | 73,60 | 74,70 | 0,84% | 961,00 |
| 12.12.2025 | 73,94 | 74,48 | 73,94 | 74,08 | 0,73% | 48,00 |
| 11.12.2025 | 73,00 | 74,22 | 73,00 | 73,54 | 0,79% | 480,00 |
| 10.12.2025 | 71,88 | 72,96 | 71,88 | 72,96 | 0,72% | 217,00 |
| 09.12.2025 | 72,22 | 72,44 | 72,22 | 72,44 | 0,22% | 204,00 |
| 08.12.2025 | 71,94 | 72,28 | 71,24 | 72,28 | 1,66% | 45,00 |
| 05.12.2025 | 71,04 | 71,64 | 71,04 | 71,10 | -0,78% | 73,00 |
| 04.12.2025 | 71,42 | 71,74 | 71,42 | 71,66 | 0,76% | 153,00 |
| 03.12.2025 | 71,12 | 71,12 | 71,12 | 71,12 | 0,31% | 5,00 |
| 02.12.2025 | 70,22 | 70,90 | 70,22 | 70,90 | -0,64% | 88,00 |
| 01.12.2025 | 71,10 | 71,66 | 71,10 | 71,36 | -0,11% | 422,00 |
| 28.11.2025 | 71,44 | 71,44 | 71,44 | 71,44 | 0,17% | 10,00 |
| 27.11.2025 | 71,44 | 71,44 | 71,32 | 71,32 | -1,00% | 10,00 |
| 26.11.2025 | 72,04 | 72,04 | 72,04 | 72,04 | 0,53% | 15,00 |
| 25.11.2025 | 71,16 | 71,66 | 71,16 | 71,66 | 0,53% | 70,00 |
| 24.11.2025 | 71,02 | 71,72 | 70,08 | 71,28 | 2,03% | 989,00 |
| 21.11.2025 | 68,80 | 69,86 | 68,76 | 69,86 | 2,13% | 278,00 |
| 20.11.2025 | 69,94 | 70,00 | 68,40 | 68,40 | -0,55% | 768,00 |
| 19.11.2025 | 68,78 | 68,78 | 68,78 | 68,78 | -0,52% | 1,00 |
| 18.11.2025 | 69,14 | 69,14 | 69,14 | 69,14 | -0,37% | 10,00 |
| 17.11.2025 | 69,84 | 69,94 | 69,40 | 69,40 | -0,80% | 115,00 |
| 14.11.2025 | 69,38 | 69,96 | 69,06 | 69,96 | 0,37% | 318,00 |
| 13.11.2025 | 70,82 | 70,82 | 69,70 | 69,70 | -2,05% | 135,00 |
| 12.11.2025 | 71,16 | 71,16 | 71,16 | 71,16 | 0,68% | 50,00 |
| 11.11.2025 | 70,68 | 70,68 | 70,68 | 70,68 | -0,45% | 15,00 |
| 10.11.2025 | 70,82 | 71,00 | 70,50 | 71,00 | 0,60% | 511,00 |
| 07.11.2025 | 70,10 | 70,80 | 69,40 | 70,58 | 1,55% | 1.050,00 |
| 06.11.2025 | 69,76 | 69,76 | 69,50 | 69,50 | -0,88% | 24,00 |
| 05.11.2025 | 69,24 | 70,12 | 68,92 | 70,12 | 2,07% | 113,00 |
| 04.11.2025 | 68,60 | 68,70 | 68,50 | 68,70 | -0,87% | 209,00 |
| 03.11.2025 | 70,34 | 70,50 | 68,92 | 69,30 | -0,80% | 314,00 |
| 31.10.2025 | 69,72 | 69,86 | 69,72 | 69,86 | 1,69% | 127,00 |
| 29.10.2025 | 68,44 | 69,40 | 68,26 | 68,70 | 0,09% | 139,00 |
| 28.10.2025 | 69,26 | 69,26 | 68,38 | 68,64 | -0,46% | 296,00 |
| 27.10.2025 | 70,04 | 70,48 | 68,96 | 68,96 | -1,15% | 373,00 |
| 24.10.2025 | 69,34 | 69,76 | 68,36 | 69,76 | 3,35% | 2.426,00 |
| 23.10.2025 | 71,42 | 73,34 | 67,48 | 67,50 | -5,04% | 2.882,00 |
| 22.10.2025 | 71,90 | 71,90 | 71,08 | 71,08 | -0,75% | 225,00 |
| 21.10.2025 | 71,02 | 71,78 | 70,98 | 71,62 | 1,30% | 314,00 |
| 20.10.2025 | 70,18 | 70,72 | 70,18 | 70,70 | 1,29% | 239,00 |
| 17.10.2025 | 69,50 | 70,08 | 68,80 | 69,80 | -0,06% | 404,00 |
| 16.10.2025 | 71,08 | 71,26 | 69,84 | 69,84 | -1,77% | 367,00 |
| 15.10.2025 | 72,54 | 74,22 | 70,56 | 71,10 | -1,44% | 1.479,00 |
| 14.10.2025 | 70,56 | 72,14 | 70,00 | 72,14 | 0,92% | 463,00 |