72,580€
-1,14%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 73,38 | 74,60 | 73,24 | 73,48 | 0,08% | - |
| 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 |
| 23.10.2024 | 81,26 | 81,26 | 81,26 | 81,26 | 0,12% | 1,00 |
| 22.10.2024 | 81,16 | 81,16 | 81,16 | 81,16 | -2,22% | 4,00 |
| 21.10.2024 | 82,50 | 83,00 | 82,20 | 83,00 | -0,10% | 99,00 |
| 18.10.2024 | 83,08 | 83,08 | 83,08 | 83,08 | 0,46% | 8,00 |
| 17.10.2024 | 82,70 | 82,70 | 82,70 | 82,70 | 2,45% | 8,00 |
| 16.10.2024 | 80,72 | 80,72 | 80,72 | 80,72 | -0,96% | 25,00 |
| 15.10.2024 | 81,64 | 81,64 | 81,50 | 81,50 | 1,72% | 3,00 |
| 14.10.2024 | 80,78 | 80,78 | 79,92 | 80,12 | 0,45% | 61,00 |
| 11.10.2024 | 79,76 | 79,76 | 79,76 | 79,76 | 3,26% | 26,00 |
| 09.10.2024 | 77,84 | 77,84 | 77,24 | 77,24 | 0,13% | 14,00 |
| 08.10.2024 | 77,74 | 77,74 | 77,14 | 77,14 | -1,33% | 51,00 |
| 07.10.2024 | 79,16 | 79,16 | 78,18 | 78,18 | -0,33% | 187,00 |
| 04.10.2024 | 78,44 | 78,44 | 78,44 | 78,44 | -0,05% | 26,00 |
| 02.10.2024 | 78,48 | 78,48 | 78,48 | 78,48 | 0,28% | 1,00 |
| 01.10.2024 | 79,80 | 79,80 | 78,26 | 78,26 | -0,94% | 3,00 |
| 30.09.2024 | 78,08 | 79,00 | 78,08 | 79,00 | 1,59% | 239,00 |
| 27.09.2024 | 78,00 | 78,56 | 77,76 | 77,76 | 0,41% | 74,00 |
| 26.09.2024 | 77,44 | 77,44 | 77,44 | 77,44 | 0,47% | 55,00 |
| 25.09.2024 | 77,02 | 77,08 | 77,02 | 77,08 | -0,95% | 142,00 |
| 24.09.2024 | 77,82 | 77,82 | 77,82 | 77,82 | -2,16% | 1,00 |
| 23.09.2024 | 79,28 | 79,54 | 79,28 | 79,54 | 1,30% | 6,00 |
| 18.09.2024 | 78,52 | 78,52 | 78,52 | 78,52 | -1,28% | 15,00 |
| 16.09.2024 | 79,18 | 79,54 | 78,76 | 79,54 | 1,84% | 14,00 |
| 13.09.2024 | 78,10 | 78,10 | 78,10 | 78,10 | -0,08% | 4,00 |
| 12.09.2024 | 78,16 | 78,16 | 78,16 | 78,16 | 0,05% | 41,00 |
| 10.09.2024 | 78,12 | 78,12 | 78,12 | 78,12 | -0,03% | 50,00 |
| 09.09.2024 | 77,54 | 78,14 | 77,54 | 78,14 | 1,06% | 5,00 |
| 06.09.2024 | 78,16 | 78,16 | 77,32 | 77,32 | -2,91% | 45,00 |
| 04.09.2024 | 79,64 | 79,64 | 79,64 | 79,64 | -3,00% | 16,00 |
| 03.09.2024 | 82,10 | 82,10 | 82,10 | 82,10 | 0,05% | 1,00 |
| 02.09.2024 | 82,56 | 82,68 | 82,06 | 82,06 | 0,20% | 3,00 |
| 29.08.2024 | 80,82 | 81,90 | 80,82 | 81,90 | 1,24% | 20,00 |
| 28.08.2024 | 81,02 | 81,02 | 80,90 | 80,90 | 0,50% | 65,00 |
| 27.08.2024 | 80,34 | 80,50 | 80,34 | 80,50 | -0,30% | 51,00 |
| 26.08.2024 | 81,10 | 81,10 | 80,74 | 80,74 | 1,25% | 37,00 |
| 23.08.2024 | 80,26 | 80,26 | 79,74 | 79,74 | -0,33% | 13,00 |
| 22.08.2024 | 79,50 | 80,00 | 79,50 | 80,00 | 0,68% | 66,00 |
| 21.08.2024 | 79,46 | 79,46 | 79,46 | 79,46 | -1,07% | 6,00 |
| 20.08.2024 | 80,32 | 80,32 | 80,32 | 80,32 | 1,34% | 3,00 |
| 19.08.2024 | 79,26 | 79,26 | 79,26 | 79,26 | -1,02% | 25,00 |
| 16.08.2024 | 80,08 | 80,08 | 80,08 | 80,08 | 1,32% | 30,00 |
| 15.08.2024 | 78,64 | 80,30 | 78,64 | 79,04 | 0,48% | 153,00 |
| 14.08.2024 | 78,66 | 78,66 | 78,66 | 78,66 | 1,63% | 10,00 |
| 13.08.2024 | 77,40 | 77,40 | 77,40 | 77,40 | 0,18% | 73,00 |
| 12.08.2024 | 78,66 | 78,66 | 77,26 | 77,26 | -0,90% | 328,00 |
| 09.08.2024 | 77,78 | 77,96 | 77,78 | 77,96 | -0,81% | 130,00 |
| 07.08.2024 | 78,12 | 78,60 | 78,12 | 78,60 | 0,36% | 4,00 |
| 06.08.2024 | 78,32 | 78,32 | 78,32 | 78,32 | 1,79% | 240,00 |
| 05.08.2024 | 78,82 | 78,82 | 75,88 | 76,94 | -6,51% | 332,00 |
| 02.08.2024 | 83,08 | 83,08 | 82,30 | 82,30 | -1,41% | 16,00 |
| 01.08.2024 | 85,56 | 86,62 | 83,38 | 83,48 | -2,93% | 79,00 |
| 31.07.2024 | 84,96 | 86,00 | 84,96 | 86,00 | 0,56% | 208,00 |
| 30.07.2024 | 85,52 | 85,52 | 85,52 | 85,52 | 0,14% | 3,00 |
| 29.07.2024 | 85,40 | 85,40 | 85,40 | 85,40 | 1,02% | 7,00 |
| 26.07.2024 | 84,26 | 84,54 | 84,26 | 84,54 | 1,37% | 19,00 |
| 24.07.2024 | 83,40 | 83,40 | 83,40 | 83,40 | -1,35% | 15,00 |
| 23.07.2024 | 84,54 | 84,54 | 84,54 | 84,54 | 0,64% | 1,00 |
| 22.07.2024 | 82,74 | 84,00 | 82,74 | 84,00 | 0,72% | 37,00 |
| 19.07.2024 | 83,40 | 83,40 | 83,40 | 83,40 | -3,34% | 5,00 |