60,640€
-8,43%
Echtzeit-Aktienkurs Textron
Bid:
Ask:
Aktienkurse zur Textron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2025 | 77,60 | 77,60 | 73,34 | 74,64 | -3,76% | 2.146,00 |
| 21.01.2025 | 77,36 | 77,82 | 77,36 | 77,56 | -0,56% | 1.388,00 |
| 20.01.2025 | 77,10 | 78,00 | 76,58 | 78,00 | 1,22% | 660,00 |
| 17.01.2025 | 77,06 | 77,06 | 77,06 | 77,06 | 0,42% | 50,00 |
| 16.01.2025 | 76,08 | 76,74 | 76,08 | 76,74 | 0,58% | 7,00 |
| 15.01.2025 | 76,08 | 77,02 | 76,08 | 76,30 | 1,01% | 6,00 |
| 14.01.2025 | 75,54 | 75,54 | 75,54 | 75,54 | 1,75% | 20,00 |
| 13.01.2025 | 73,64 | 74,24 | 73,64 | 74,24 | 0,98% | 105,00 |
| 10.01.2025 | 74,00 | 74,02 | 73,52 | 73,52 | 1,32% | 143,00 |
| 08.01.2025 | 73,02 | 73,66 | 72,56 | 72,56 | -0,68% | 186,00 |
| 07.01.2025 | 72,68 | 73,32 | 72,68 | 73,06 | -0,44% | 9,00 |
| 06.01.2025 | 73,06 | 74,20 | 72,98 | 73,38 | -0,05% | 480,00 |
| 03.01.2025 | 73,42 | 73,42 | 73,42 | 73,42 | -1,05% | 12,00 |
| 02.01.2025 | 74,22 | 74,22 | 74,20 | 74,20 | 0,16% | 9,00 |
| 30.12.2024 | 73,52 | 74,28 | 73,52 | 74,08 | 0,87% | 204,00 |
| 27.12.2024 | 73,88 | 73,88 | 73,44 | 73,44 | -1,05% | 1.262,00 |
| 23.12.2024 | 73,64 | 74,22 | 73,64 | 74,22 | 0,30% | 2,00 |
| 20.12.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 1,12% | 50,00 |
| 19.12.2024 | 73,04 | 73,18 | 73,04 | 73,18 | -4,59% | 64,00 |
| 18.12.2024 | 76,56 | 76,70 | 76,56 | 76,70 | -0,31% | 2,00 |
| 17.12.2024 | 76,94 | 76,94 | 76,94 | 76,94 | -1,23% | 1,00 |
| 16.12.2024 | 77,36 | 77,90 | 77,36 | 77,90 | 0,88% | 7,00 |
| 13.12.2024 | 77,22 | 77,22 | 77,22 | 77,22 | -0,44% | 140,00 |
| 12.12.2024 | 77,56 | 77,56 | 77,56 | 77,56 | -0,46% | 200,00 |
| 09.12.2024 | 78,54 | 78,54 | 77,92 | 77,92 | -1,04% | 11,00 |
| 06.12.2024 | 78,74 | 78,74 | 78,74 | 78,74 | -0,03% | 1.500,00 |
| 05.12.2024 | 80,22 | 80,22 | 78,56 | 78,76 | -3,62% | 101,00 |
| 04.12.2024 | 81,72 | 81,72 | 81,72 | 81,72 | 0,00% | 1,00 |
| 03.12.2024 | 81,72 | 81,72 | 81,72 | 81,72 | 0,76% | 40,00 |
| 02.12.2024 | 81,00 | 82,06 | 81,00 | 81,10 | 0,00% | 22,00 |
| 29.11.2024 | 81,10 | 81,10 | 81,10 | 81,10 | 0,80% | 40,00 |
| 28.11.2024 | 80,46 | 80,46 | 80,46 | 80,46 | -0,74% | 30,00 |
| 27.11.2024 | 80,54 | 81,06 | 80,54 | 81,06 | -0,47% | 50,00 |
| 26.11.2024 | 81,44 | 81,44 | 81,44 | 81,44 | -0,24% | 1,00 |
| 25.11.2024 | 82,52 | 82,52 | 81,64 | 81,64 | -0,34% | 5,00 |
| 22.11.2024 | 80,24 | 82,18 | 80,24 | 81,92 | 3,10% | 152,00 |
| 18.11.2024 | 79,74 | 79,74 | 79,46 | 79,46 | -3,12% | 56,00 |
| 15.11.2024 | 80,78 | 82,84 | 80,46 | 82,02 | 0,22% | 197,00 |
| 14.11.2024 | 83,66 | 83,66 | 81,84 | 81,84 | -0,46% | 164,00 |
| 13.11.2024 | 81,74 | 82,22 | 81,74 | 82,22 | 0,19% | 24,00 |
| 12.11.2024 | 82,42 | 83,62 | 81,96 | 82,06 | 0,69% | 565,00 |
| 11.11.2024 | 82,54 | 82,54 | 80,72 | 81,50 | -0,10% | 386,00 |
| 07.11.2024 | 81,64 | 82,14 | 80,92 | 81,58 | -0,22% | 302,00 |
| 06.11.2024 | 79,44 | 81,76 | 79,44 | 81,76 | 9,86% | 223,00 |
| 04.11.2024 | 74,42 | 74,42 | 74,42 | 74,42 | -0,77% | 1,00 |
| 01.11.2024 | 74,00 | 75,30 | 74,00 | 75,00 | 0,40% | 149,00 |
| 31.10.2024 | 74,80 | 74,80 | 74,70 | 74,70 | -1,74% | 40,00 |
| 30.10.2024 | 74,82 | 76,02 | 74,82 | 76,02 | -1,04% | 58,00 |
| 29.10.2024 | 76,66 | 76,82 | 76,66 | 76,82 | 0,50% | 16,00 |
| 28.10.2024 | 76,30 | 76,44 | 76,30 | 76,44 | 0,16% | 47,00 |
| 25.10.2024 | 75,68 | 76,32 | 75,52 | 76,32 | 2,11% | 76,00 |
| 24.10.2024 | 80,22 | 80,22 | 74,74 | 74,74 | -8,02% | 113,00 |