68,620€
-0,61%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 65,04 | 65,30 | 65,04 | 65,30 | 0,43% | 90,00 |
| 21.05.2025 | 64,80 | 65,02 | 64,80 | 65,02 | -4,16% | 109,00 |
| 20.05.2025 | 68,18 | 68,18 | 67,84 | 67,84 | -1,34% | 30,00 |
| 16.05.2025 | 68,76 | 68,76 | 68,76 | 68,76 | 1,72% | 28,00 |
| 15.05.2025 | 67,08 | 67,60 | 66,72 | 67,60 | 0,60% | 12,00 |
| 14.05.2025 | 66,90 | 67,20 | 66,90 | 67,20 | -2,55% | 18,00 |
| 13.05.2025 | 69,04 | 69,38 | 68,96 | 68,96 | 2,16% | 260,00 |
| 12.05.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 4,91% | 40,00 |
| 09.05.2025 | 64,32 | 64,34 | 63,82 | 64,34 | 3,47% | 53,00 |
| 08.05.2025 | 62,18 | 62,18 | 62,18 | 62,18 | 1,53% | 1,00 |
| 07.05.2025 | 61,70 | 61,82 | 61,24 | 61,24 | -0,84% | 104,00 |
| 06.05.2025 | 61,76 | 61,76 | 61,76 | 61,76 | -0,61% | 15,00 |
| 05.05.2025 | 62,54 | 62,54 | 62,14 | 62,14 | -1,05% | 2,00 |
| 02.05.2025 | 62,12 | 63,30 | 61,98 | 62,80 | 2,41% | 202,00 |
| 30.04.2025 | 61,32 | 61,32 | 61,32 | 61,32 | 0,79% | 1,00 |
| 29.04.2025 | 61,22 | 61,32 | 60,74 | 60,84 | 1,23% | 6,00 |
| 28.04.2025 | 59,64 | 60,10 | 59,64 | 60,10 | 1,04% | 2,00 |
| 25.04.2025 | 59,82 | 59,82 | 59,48 | 59,48 | -1,16% | 94,00 |
| 24.04.2025 | 58,38 | 60,18 | 58,30 | 60,18 | 0,57% | 67,00 |
| 23.04.2025 | 58,12 | 59,84 | 58,12 | 59,84 | 3,31% | 48,00 |
| 17.04.2025 | 57,42 | 57,92 | 57,36 | 57,92 | -0,65% | 61,00 |
| 15.04.2025 | 58,54 | 58,76 | 57,92 | 58,30 | -0,61% | 5,00 |
| 14.04.2025 | 58,66 | 58,66 | 58,66 | 58,66 | 4,19% | 7,00 |
| 11.04.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -1,98% | 5,00 |
| 10.04.2025 | 60,64 | 61,08 | 56,36 | 57,44 | -5,56% | 210,00 |
| 09.04.2025 | 55,44 | 60,82 | 55,32 | 60,82 | 5,92% | 69,00 |
| 08.04.2025 | 56,56 | 58,44 | 56,56 | 57,42 | 2,32% | 171,00 |
| 07.04.2025 | 53,26 | 56,92 | 53,06 | 56,12 | -0,92% | 193,00 |
| 04.04.2025 | 60,04 | 60,46 | 56,64 | 56,64 | -6,96% | 167,00 |
| 03.04.2025 | 64,34 | 64,34 | 60,84 | 60,88 | -8,06% | 56,00 |
| 02.04.2025 | 67,10 | 67,10 | 66,22 | 66,22 | -0,18% | 26,00 |
| 01.04.2025 | 66,84 | 66,84 | 66,34 | 66,34 | -0,99% | 2,00 |
| 31.03.2025 | 67,52 | 67,52 | 67,00 | 67,00 | -1,03% | 4,00 |
| 28.03.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -3,26% | 3,00 |
| 27.03.2025 | 69,88 | 69,98 | 69,34 | 69,98 | -0,03% | 30,00 |
| 26.03.2025 | 69,32 | 70,06 | 69,32 | 70,00 | 0,63% | 322,00 |
| 25.03.2025 | 68,58 | 69,56 | 68,44 | 69,56 | 0,99% | 104,00 |
| 24.03.2025 | 68,22 | 68,88 | 68,22 | 68,88 | 1,77% | 80,00 |
| 21.03.2025 | 67,82 | 67,82 | 67,68 | 67,68 | -0,68% | 22,00 |
| 20.03.2025 | 68,18 | 68,18 | 68,14 | 68,14 | 0,86% | 21,00 |
| 18.03.2025 | 67,92 | 68,50 | 67,56 | 67,56 | -1,34% | 405,00 |
| 17.03.2025 | 67,24 | 68,70 | 67,22 | 68,48 | 2,27% | 75,00 |
| 14.03.2025 | 66,32 | 67,28 | 66,32 | 66,96 | -0,42% | 16,00 |
| 13.03.2025 | 67,08 | 67,24 | 66,44 | 67,24 | 0,39% | 48,00 |
| 12.03.2025 | 67,86 | 67,86 | 66,98 | 66,98 | -4,61% | 5,00 |
| 10.03.2025 | 69,04 | 70,22 | 69,00 | 70,22 | 0,52% | 17,00 |
| 07.03.2025 | 68,50 | 69,86 | 67,90 | 69,86 | 4,77% | 274,00 |
| 06.03.2025 | 67,24 | 67,24 | 66,68 | 66,68 | -0,36% | 33,00 |
| 05.03.2025 | 66,54 | 66,92 | 65,04 | 66,92 | -0,65% | 527,00 |
| 04.03.2025 | 70,24 | 70,26 | 67,36 | 67,36 | -5,79% | 317,00 |
| 03.03.2025 | 71,98 | 72,08 | 71,38 | 71,50 | 0,00% | 63,00 |
| 28.02.2025 | 71,06 | 71,50 | 71,06 | 71,50 | 2,82% | 34,00 |
| 26.02.2025 | 69,66 | 69,66 | 69,54 | 69,54 | 0,14% | 24,00 |
| 25.02.2025 | 69,02 | 69,44 | 68,86 | 69,44 | 0,90% | 47,00 |
| 24.02.2025 | 69,58 | 69,62 | 68,82 | 68,82 | -0,29% | 72,00 |
| 21.02.2025 | 68,94 | 69,02 | 68,94 | 69,02 | 0,09% | 15,00 |
| 20.02.2025 | 68,96 | 68,96 | 68,96 | 68,96 | -1,23% | 3,00 |
| 19.02.2025 | 69,50 | 69,82 | 69,50 | 69,82 | 0,93% | 87,00 |
| 18.02.2025 | 69,36 | 69,72 | 69,18 | 69,18 | 0,90% | 173,00 |
| 17.02.2025 | 68,78 | 69,08 | 68,56 | 68,56 | -0,75% | 82,00 |
| 14.02.2025 | 69,08 | 69,08 | 69,08 | 69,08 | -2,15% | 157,00 |
| 13.02.2025 | 69,34 | 70,60 | 69,32 | 70,60 | 0,57% | 517,00 |
| 12.02.2025 | 70,78 | 70,78 | 70,20 | 70,20 | -2,36% | 30,00 |
| 11.02.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,14% | 1,00 |
| 10.02.2025 | 72,08 | 72,50 | 71,80 | 71,80 | -1,05% | 1.561,00 |
| 07.02.2025 | 72,66 | 72,66 | 72,18 | 72,56 | 0,06% | 32,00 |
| 06.02.2025 | 72,38 | 73,08 | 72,38 | 72,52 | 1,26% | 801,00 |
| 05.02.2025 | 71,62 | 71,62 | 71,62 | 71,62 | -1,51% | 100,00 |
| 04.02.2025 | 72,72 | 72,72 | 72,72 | 72,72 | -1,09% | 20,00 |
| 03.02.2025 | 73,52 | 73,70 | 73,22 | 73,52 | 0,05% | 117,00 |
| 31.01.2025 | 74,14 | 74,24 | 73,48 | 73,48 | -0,14% | 19,00 |
| 30.01.2025 | 73,20 | 73,58 | 73,20 | 73,58 | 0,14% | 38,00 |
| 29.01.2025 | 73,36 | 73,48 | 73,36 | 73,48 | -0,62% | 30,00 |
| 28.01.2025 | 75,86 | 75,86 | 73,94 | 73,94 | -1,44% | 47,00 |
| 27.01.2025 | 73,50 | 75,02 | 73,50 | 75,02 | 1,87% | 129,00 |
| 24.01.2025 | 74,22 | 74,62 | 73,64 | 73,64 | -3,21% | 2.313,00 |
| 23.01.2025 | 75,68 | 76,08 | 75,68 | 76,08 | 1,93% | 916,00 |