70,140€
-1,87%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 70,32 | 70,42 | 70,13 | 70,13 | -1,89% | - |
| 13.10.2025 | 71,06 | 72,14 | 70,72 | 71,48 | 1,19% | 1.432,00 |
| 10.10.2025 | 73,50 | 74,40 | 70,24 | 70,64 | -3,68% | 2.639,00 |
| 09.10.2025 | 73,94 | 74,20 | 73,28 | 73,34 | -1,03% | 4.511,00 |
| 08.10.2025 | 73,60 | 74,10 | 73,10 | 74,10 | 0,98% | 128,00 |
| 07.10.2025 | 74,92 | 75,26 | 73,18 | 73,38 | -1,16% | 219,00 |
| 06.10.2025 | 74,44 | 75,32 | 74,02 | 74,24 | 0,27% | 750,00 |
| 03.10.2025 | 73,52 | 74,32 | 73,38 | 74,04 | 1,06% | 341,00 |
| 02.10.2025 | 72,80 | 73,26 | 72,76 | 73,26 | 1,19% | 441,00 |
| 01.10.2025 | 72,14 | 72,50 | 71,84 | 72,40 | 1,26% | 323,00 |
| 30.09.2025 | 71,06 | 71,80 | 71,06 | 71,50 | 0,00% | 92,00 |
| 29.09.2025 | 71,76 | 71,76 | 71,36 | 71,50 | 0,59% | 119,00 |
| 26.09.2025 | 70,92 | 71,08 | 70,92 | 71,08 | 0,77% | 16,00 |
| 25.09.2025 | 70,76 | 71,02 | 70,54 | 70,54 | 0,09% | 159,00 |
| 24.09.2025 | 70,72 | 71,04 | 70,24 | 70,48 | 1,09% | 491,00 |
| 23.09.2025 | 71,18 | 71,34 | 69,72 | 69,72 | -1,02% | 346,00 |
| 22.09.2025 | 71,98 | 71,98 | 70,32 | 70,44 | -0,68% | 233,00 |
| 19.09.2025 | 71,54 | 71,54 | 70,92 | 70,92 | -0,39% | 40,00 |
| 18.09.2025 | 70,06 | 71,20 | 70,06 | 71,20 | 1,14% | 7,00 |
| 17.09.2025 | 70,10 | 71,08 | 70,10 | 70,40 | -0,40% | 225,00 |
| 16.09.2025 | 69,90 | 70,68 | 69,46 | 70,68 | 1,26% | 35,00 |
| 15.09.2025 | 69,58 | 70,16 | 69,30 | 69,80 | 0,03% | 374,00 |
| 12.09.2025 | 70,22 | 70,22 | 69,78 | 69,78 | -0,54% | 122,00 |
| 11.09.2025 | 69,58 | 70,16 | 69,04 | 70,16 | 1,59% | 64,00 |
| 10.09.2025 | 68,80 | 69,34 | 67,50 | 69,06 | -1,90% | 1.538,00 |
| 09.09.2025 | 70,58 | 70,64 | 69,00 | 70,40 | 0,37% | 365,00 |
| 08.09.2025 | 69,78 | 70,14 | 68,46 | 70,14 | 1,24% | 709,00 |
| 05.09.2025 | 69,44 | 69,98 | 69,28 | 69,28 | 1,67% | 35,00 |
| 04.09.2025 | 68,70 | 68,70 | 68,14 | 68,14 | 0,38% | 101,00 |
| 03.09.2025 | 67,88 | 67,94 | 67,88 | 67,88 | -0,12% | 460,00 |
| 02.09.2025 | 68,18 | 68,24 | 67,96 | 67,96 | -0,21% | 3,00 |
| 01.09.2025 | 68,70 | 68,70 | 68,10 | 68,10 | -0,29% | 13,00 |
| 29.08.2025 | 68,60 | 69,10 | 68,30 | 68,30 | -0,12% | 147,00 |
| 28.08.2025 | 69,92 | 70,28 | 68,38 | 68,38 | -2,92% | 448,00 |
| 27.08.2025 | 69,86 | 70,44 | 69,86 | 70,44 | 2,12% | 88,00 |
| 26.08.2025 | 68,98 | 68,98 | 68,98 | 68,98 | -0,98% | 1,00 |
| 25.08.2025 | 69,90 | 69,98 | 69,20 | 69,66 | -0,26% | 222,00 |
| 22.08.2025 | 68,32 | 69,90 | 68,32 | 69,84 | 1,93% | 127,00 |
| 21.08.2025 | 68,22 | 68,52 | 68,22 | 68,52 | 0,29% | 514,00 |
| 20.08.2025 | 68,32 | 68,32 | 68,32 | 68,32 | 0,23% | 1,00 |
| 19.08.2025 | 68,20 | 68,20 | 68,16 | 68,16 | -0,20% | 260,00 |
| 18.08.2025 | 67,20 | 68,40 | 66,58 | 68,30 | 0,83% | 368,00 |
| 15.08.2025 | 69,52 | 69,52 | 67,74 | 67,74 | -1,71% | 396,00 |
| 14.08.2025 | 69,18 | 69,40 | 68,92 | 68,92 | -1,01% | 986,00 |
| 13.08.2025 | 67,44 | 69,62 | 66,60 | 69,62 | 3,14% | 1.395,00 |
| 12.08.2025 | 66,68 | 67,82 | 66,68 | 67,50 | 0,90% | 228,00 |
| 11.08.2025 | 65,96 | 66,90 | 65,64 | 66,90 | 0,69% | 390,00 |
| 08.08.2025 | 66,92 | 66,92 | 66,36 | 66,44 | 0,51% | 550,00 |
| 07.08.2025 | 66,12 | 67,06 | 66,10 | 66,10 | -0,99% | 1.014,00 |
| 06.08.2025 | 67,58 | 67,58 | 66,42 | 66,76 | -0,92% | 395,00 |
| 05.08.2025 | 67,90 | 67,90 | 67,26 | 67,38 | 0,12% | 1.033,00 |
| 04.08.2025 | 66,68 | 67,30 | 65,60 | 67,30 | 0,18% | 694,00 |
| 01.08.2025 | 67,78 | 67,80 | 65,82 | 67,18 | -1,70% | 864,00 |
| 31.07.2025 | 68,58 | 68,70 | 68,34 | 68,34 | 0,50% | 2.395,00 |
| 30.07.2025 | 67,84 | 68,82 | 67,70 | 68,00 | -0,03% | 1.577,00 |
| 29.07.2025 | 67,78 | 68,84 | 67,46 | 68,02 | 0,62% | 560,00 |
| 28.07.2025 | 67,28 | 69,00 | 67,28 | 67,60 | -0,50% | 1.782,00 |
| 25.07.2025 | 69,28 | 69,28 | 67,94 | 67,94 | -0,73% | 176,00 |
| 24.07.2025 | 73,20 | 73,20 | 68,44 | 68,44 | -7,89% | 1.000,00 |
| 23.07.2025 | 73,82 | 74,68 | 73,42 | 74,30 | 1,92% | 511,00 |
| 22.07.2025 | 72,22 | 73,20 | 72,22 | 72,90 | 0,47% | 241,00 |
| 21.07.2025 | 72,50 | 73,32 | 72,50 | 72,56 | -0,44% | 563,00 |
| 18.07.2025 | 73,94 | 73,94 | 72,66 | 72,88 | -0,95% | 227,00 |
| 17.07.2025 | 72,80 | 73,58 | 72,60 | 73,58 | 1,52% | 592,00 |
| 16.07.2025 | 72,82 | 73,00 | 71,00 | 72,48 | -0,71% | 1.302,00 |
| 15.07.2025 | 73,40 | 74,14 | 72,70 | 73,00 | 1,05% | 488,00 |
| 14.07.2025 | 72,66 | 72,96 | 72,22 | 72,24 | -0,61% | 403,00 |
| 11.07.2025 | 73,60 | 74,30 | 72,34 | 72,68 | -0,16% | 908,00 |
| 10.07.2025 | 70,38 | 73,06 | 70,28 | 72,80 | 3,23% | 5.469,00 |
| 09.07.2025 | 70,42 | 70,56 | 69,78 | 70,52 | 0,74% | 706,00 |
| 08.07.2025 | 68,94 | 70,00 | 68,94 | 70,00 | 0,57% | 28,00 |
| 07.07.2025 | 69,92 | 70,62 | 69,60 | 69,60 | 0,67% | 291,00 |
| 04.07.2025 | 69,74 | 69,74 | 69,14 | 69,14 | -1,62% | 12,00 |
| 03.07.2025 | 70,20 | 70,48 | 69,88 | 70,28 | 1,41% | 210,00 |
| 02.07.2025 | 68,68 | 69,44 | 68,68 | 69,30 | 2,91% | 89,00 |
| 01.07.2025 | 68,34 | 68,34 | 66,98 | 67,34 | -1,78% | 41,00 |
| 30.06.2025 | 68,62 | 69,16 | 68,56 | 68,56 | -0,70% | 38,00 |
| 26.06.2025 | 68,20 | 69,04 | 68,20 | 69,04 | 1,35% | 52,00 |
| 25.06.2025 | 67,62 | 68,24 | 67,62 | 68,12 | 2,13% | 17,00 |
| 23.06.2025 | 66,94 | 67,76 | 66,70 | 66,70 | 0,79% | 209,00 |
| 20.06.2025 | 66,18 | 66,18 | 66,18 | 66,18 | -0,66% | 10,00 |
| 18.06.2025 | 66,60 | 66,62 | 66,60 | 66,62 | 0,06% | 46,00 |
| 17.06.2025 | 66,06 | 67,12 | 66,06 | 66,58 | -0,03% | 51,00 |
| 16.06.2025 | 67,40 | 67,90 | 66,60 | 66,60 | -1,39% | 266,00 |
| 13.06.2025 | 66,36 | 67,54 | 66,36 | 67,54 | 0,45% | 26,00 |
| 12.06.2025 | 66,64 | 67,24 | 65,84 | 67,24 | 0,81% | 115,00 |
| 11.06.2025 | 68,02 | 68,32 | 66,70 | 66,70 | -2,11% | 187,00 |
| 10.06.2025 | 67,58 | 69,58 | 67,40 | 68,14 | 1,52% | 1.035,00 |
| 09.06.2025 | 66,38 | 67,80 | 66,38 | 67,12 | 1,64% | 560,00 |
| 06.06.2025 | 65,18 | 66,36 | 65,18 | 66,04 | 1,32% | 155,00 |
| 05.06.2025 | 65,24 | 65,24 | 65,18 | 65,18 | -0,85% | 28,00 |
| 04.06.2025 | 65,24 | 65,74 | 65,24 | 65,74 | 0,92% | 55,00 |
| 03.06.2025 | 63,78 | 65,70 | 63,00 | 65,14 | 2,04% | 824,00 |
| 02.06.2025 | 64,70 | 64,70 | 63,84 | 63,84 | -0,90% | 147,00 |
| 30.05.2025 | 64,58 | 64,58 | 64,42 | 64,42 | -2,57% | 45,00 |
| 29.05.2025 | 66,12 | 66,12 | 66,12 | 66,12 | 0,39% | 15,00 |
| 28.05.2025 | 66,06 | 66,86 | 65,86 | 65,86 | -0,63% | 857,00 |
| 27.05.2025 | 66,30 | 66,30 | 65,48 | 66,28 | 1,04% | 85,00 |
| 26.05.2025 | 64,74 | 67,46 | 64,74 | 65,60 | 2,44% | 743,00 |
| 23.05.2025 | 65,04 | 65,20 | 63,80 | 64,04 | -1,93% | 25,00 |