65,510€
2,62%
Echtzeit-Aktienkurs Textron
Bid:
Ask:
Aktienkurse zur Textron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |