76,230€
-1,15%
Echtzeit-Aktienkurs Textron
Bid:
Ask:
Aktienkurse zur Textron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,28 | 77,70 | 76,34 | 76,34 | -1,01% | 222,00 |
| 11.11.2026 | 77,12 | 77,12 | 77,12 | 77,12 | 1,26% | 4,00 |
| 10.11.2026 | 76,04 | 76,16 | 76,04 | 76,16 | 1,06% | 18,00 |
| 09.11.2026 | 75,50 | 76,06 | 75,36 | 75,36 | 0,53% | 33,00 |
| 06.11.2026 | 75,08 | 76,08 | 74,96 | 74,96 | -0,32% | 89,00 |
| 05.11.2026 | 77,18 | 77,60 | 75,20 | 75,20 | -1,85% | 236,00 |
| 04.11.2026 | 78,10 | 78,50 | 75,26 | 76,62 | -2,39% | 316,00 |
| 03.11.2026 | 78,34 | 78,50 | 78,34 | 78,50 | -0,13% | 27,00 |
| 02.11.2026 | 76,94 | 78,60 | 76,04 | 78,60 | 1,81% | 404,00 |
| 30.10.2026 | 78,00 | 79,00 | 76,92 | 77,20 | -1,96% | 487,00 |
| 29.10.2026 | 72,48 | 80,20 | 72,48 | 78,74 | 12,49% | 1.430,00 |
| 27.10.2026 | 69,88 | 70,00 | 69,70 | 70,00 | 0,43% | 177,00 |
| 26.10.2026 | 68,88 | 69,70 | 68,88 | 69,70 | 2,32% | 355,00 |
| 23.10.2026 | 69,70 | 69,70 | 68,12 | 68,12 | -1,05% | 3,00 |
| 22.10.2026 | 68,84 | 68,84 | 68,84 | 68,84 | -0,09% | 600,00 |
| 21.10.2026 | 68,54 | 68,94 | 68,54 | 68,90 | 1,32% | 123,00 |
| 20.10.2026 | 68,26 | 68,36 | 68,00 | 68,00 | 0,53% | 149,00 |
| 19.10.2026 | 67,64 | 67,64 | 67,64 | 67,64 | 0,51% | 150,00 |
| 16.10.2026 | 66,66 | 67,30 | 66,66 | 67,30 | 1,20% | 24,00 |
| 15.10.2026 | 66,30 | 66,50 | 66,30 | 66,50 | 0,61% | 18,00 |
| 14.10.2026 | 66,62 | 66,62 | 66,06 | 66,10 | 0,00% | 169,00 |
| 13.10.2026 | 68,02 | 68,22 | 66,10 | 66,10 | -2,45% | 196,00 |
| 12.10.2026 | 66,08 | 68,08 | 66,04 | 67,76 | 2,33% | 65,00 |
| 09.10.2026 | 65,52 | 66,22 | 65,52 | 66,22 | 1,28% | 21,00 |
| 08.10.2026 | 64,58 | 65,38 | 64,48 | 65,38 | 0,31% | 169,00 |
| 07.10.2026 | 67,44 | 67,44 | 65,18 | 65,18 | -2,54% | 213,00 |
| 06.10.2026 | 67,34 | 67,80 | 66,88 | 66,88 | -0,71% | 101,00 |
| 05.10.2026 | 69,28 | 69,28 | 67,36 | 67,36 | -2,04% | 172,00 |
| 02.10.2026 | 68,42 | 69,06 | 68,42 | 68,76 | 1,48% | 19,00 |
| 01.10.2026 | 67,32 | 67,76 | 66,96 | 67,76 | -0,21% | 207,00 |
| 30.09.2026 | 68,00 | 68,62 | 67,76 | 67,90 | -0,21% | 271,00 |
| 29.09.2026 | 68,04 | 68,04 | 68,04 | 68,04 | -0,12% | 20,00 |
| 28.09.2026 | 67,22 | 68,14 | 66,80 | 68,12 | 0,92% | 420,00 |
| 25.09.2026 | 66,66 | 67,50 | 66,66 | 67,50 | 0,63% | 25,00 |
| 24.09.2026 | 67,06 | 67,64 | 66,60 | 67,08 | -0,59% | 238,00 |
| 23.09.2026 | 68,48 | 68,48 | 67,48 | 67,48 | -1,78% | 1.598,00 |
| 22.09.2026 | 68,96 | 69,50 | 68,70 | 68,70 | -1,29% | 348,00 |
| 21.09.2026 | 70,00 | 70,10 | 69,56 | 69,60 | -0,71% | 139,00 |
| 18.09.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -0,96% | 8,00 |
| 17.09.2026 | 70,64 | 71,16 | 70,64 | 70,78 | 0,45% | 311,00 |
| 16.09.2026 | 70,46 | 70,46 | 70,46 | 70,46 | 1,29% | 3,00 |
| 15.09.2026 | 69,88 | 69,94 | 69,30 | 69,56 | -1,19% | 190,00 |
| 14.09.2026 | 69,70 | 71,38 | 69,70 | 70,40 | 0,98% | 418,00 |
| 11.09.2026 | 68,20 | 69,72 | 67,86 | 69,72 | 1,93% | 631,00 |
| 10.09.2026 | 69,18 | 69,18 | 68,10 | 68,40 | -0,87% | 615,00 |
| 09.09.2026 | 68,58 | 69,00 | 68,04 | 69,00 | 1,68% | 474,00 |
| 08.09.2026 | 67,52 | 68,28 | 67,52 | 67,86 | -0,26% | 4,00 |
| 07.09.2026 | 68,10 | 68,24 | 67,52 | 68,04 | -0,44% | 478,00 |
| 04.09.2026 | 67,80 | 68,34 | 67,74 | 68,34 | 0,06% | 1.570,00 |
| 03.09.2026 | 68,70 | 68,70 | 67,90 | 68,30 | -0,61% | 45,00 |
| 02.09.2026 | 68,58 | 69,08 | 68,10 | 68,72 | -0,75% | 476,00 |
| 01.09.2026 | 69,76 | 69,82 | 68,80 | 69,24 | -0,46% | 153,00 |
| 31.08.2026 | 71,28 | 71,74 | 69,56 | 69,56 | -2,22% | 595,00 |
| 28.08.2026 | 70,56 | 71,22 | 70,56 | 71,14 | -1,08% | 246,00 |
| 27.08.2026 | 71,74 | 71,92 | 71,74 | 71,92 | 1,44% | 55,00 |
| 26.08.2026 | 70,02 | 70,90 | 70,02 | 70,90 | 1,00% | 16,00 |
| 25.08.2026 | 70,20 | 70,94 | 70,20 | 70,20 | -0,11% | 308,00 |
| 24.08.2026 | 70,72 | 71,50 | 70,28 | 70,28 | -2,01% | 31,00 |
| 21.08.2026 | 72,10 | 72,48 | 71,00 | 71,72 | -1,05% | 6.653,00 |
| 20.08.2026 | 73,50 | 73,50 | 72,48 | 72,48 | -3,21% | 297,00 |
| 19.08.2026 | 74,82 | 74,88 | 74,82 | 74,88 | -0,19% | 25,00 |
| 18.08.2026 | 75,02 | 75,02 | 75,02 | 75,02 | -1,00% | 25,00 |
| 17.08.2026 | 77,08 | 77,08 | 75,68 | 75,78 | -1,04% | 194,00 |
| 14.08.2026 | 75,72 | 76,78 | 75,68 | 76,58 | 0,45% | 271,00 |
| 13.08.2026 | 76,98 | 77,32 | 75,56 | 76,24 | -0,65% | 262,00 |
| 12.08.2026 | 76,30 | 76,74 | 76,00 | 76,74 | 0,39% | 294,00 |
| 11.08.2026 | 77,10 | 77,10 | 76,44 | 76,44 | -0,80% | 328,00 |
| 10.08.2026 | 77,12 | 79,00 | 76,98 | 77,06 | 0,16% | 1.826,00 |
| 07.08.2026 | 76,52 | 76,94 | 75,64 | 76,94 | 0,55% | 158,00 |
| 06.08.2026 | 76,48 | 77,18 | 76,48 | 76,52 | -0,29% | 237,00 |
| 05.08.2026 | 77,22 | 77,42 | 76,74 | 76,74 | 0,31% | 110,00 |
| 04.08.2026 | 74,86 | 76,50 | 74,54 | 76,50 | 2,74% | 162,00 |
| 03.08.2026 | 74,62 | 75,56 | 74,02 | 74,46 | -0,08% | 144,00 |
| 31.07.2026 | 76,48 | 76,48 | 74,04 | 74,52 | 0,70% | 436,00 |
| 30.07.2026 | 74,68 | 75,20 | 74,00 | 74,00 | -0,86% | 488,00 |
| 29.07.2026 | 78,74 | 79,04 | 74,64 | 74,64 | -6,25% | 867,00 |
| 28.07.2026 | 84,86 | 85,78 | 78,14 | 79,62 | -6,62% | 1.139,00 |
| 27.07.2026 | 84,16 | 85,50 | 84,16 | 85,26 | 1,91% | 617,00 |
| 24.07.2026 | 82,36 | 84,14 | 81,90 | 83,66 | 0,92% | 114,00 |
| 23.07.2026 | 80,22 | 82,90 | 80,20 | 82,90 | 3,29% | 439,00 |
| 22.07.2026 | 80,06 | 80,26 | 80,06 | 80,26 | 0,96% | 130,00 |
| 21.07.2026 | 79,02 | 79,50 | 79,02 | 79,50 | -2,57% | 13,00 |
| 20.07.2026 | 80,04 | 81,60 | 80,04 | 81,60 | 0,89% | 33,00 |
| 17.07.2026 | 79,38 | 80,88 | 79,38 | 80,88 | 3,22% | 210,00 |
| 16.07.2026 | 78,36 | 78,36 | 78,36 | 78,36 | 1,50% | 7,00 |
| 15.07.2026 | 78,58 | 78,64 | 77,00 | 77,20 | -0,52% | 114,00 |
| 14.07.2026 | 77,60 | 77,60 | 77,60 | 77,60 | -2,07% | 1,00 |
| 13.07.2026 | 79,28 | 79,28 | 79,24 | 79,24 | -0,40% | 21,00 |
| 10.07.2026 | 78,80 | 79,56 | 78,80 | 79,56 | 0,76% | 342,00 |
| 09.07.2026 | 79,00 | 79,00 | 78,96 | 78,96 | -0,30% | 14,00 |
| 08.07.2026 | 79,56 | 79,84 | 79,20 | 79,20 | -1,30% | 144,00 |
| 07.07.2026 | 81,78 | 82,58 | 80,24 | 80,24 | -1,08% | 87,00 |
| 06.07.2026 | 80,64 | 81,12 | 80,04 | 81,12 | 0,72% | 224,00 |
| 03.07.2026 | 80,36 | 80,54 | 80,36 | 80,54 | 1,10% | 66,00 |
| 02.07.2026 | 80,20 | 80,58 | 79,66 | 79,66 | -1,92% | 259,00 |
| 01.07.2026 | 80,48 | 81,22 | 80,00 | 81,22 | 1,68% | 72,00 |
| 30.06.2026 | 79,88 | 79,88 | 79,88 | 79,88 | -0,15% | 6,00 |
| 29.06.2026 | 78,22 | 80,00 | 78,22 | 80,00 | 0,00% | 21,00 |
| 26.06.2026 | 77,98 | 80,00 | 77,98 | 80,00 | 4,30% | 95,00 |
| 25.06.2026 | 76,08 | 76,80 | 76,08 | 76,70 | 0,60% | 161,00 |