70,450€
-1,77%
Echtzeit-Aktienkurs Textron
Bid:
Ask:
Aktienkurse zur Textron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2026 | 75,88 | 76,24 | 75,88 | 76,24 | 0,03% | 57,00 |
| 23.06.2026 | 75,56 | 76,32 | 75,30 | 76,22 | 0,69% | 34,00 |
| 22.06.2026 | 77,82 | 77,84 | 75,42 | 75,70 | -3,30% | 337,00 |
| 19.06.2026 | 78,20 | 78,28 | 78,20 | 78,28 | 0,67% | 2,00 |
| 18.06.2026 | 80,00 | 80,00 | 76,48 | 77,76 | -3,26% | 247,00 |
| 17.06.2026 | 80,38 | 80,38 | 80,38 | 80,38 | -0,12% | 30,00 |
| 16.06.2026 | 81,44 | 81,50 | 80,48 | 80,48 | -1,25% | 592,00 |
| 15.06.2026 | 81,10 | 81,50 | 80,30 | 81,50 | 1,60% | 533,00 |
| 12.06.2026 | 81,48 | 81,50 | 80,22 | 80,22 | -1,16% | 234,00 |
| 11.06.2026 | 79,52 | 81,16 | 79,44 | 81,16 | 1,20% | 303,00 |
| 10.06.2026 | 80,34 | 80,34 | 77,50 | 80,20 | -0,10% | 629,00 |
| 09.06.2026 | 79,60 | 80,96 | 79,60 | 80,28 | 2,01% | 304,00 |
| 08.06.2026 | 79,20 | 79,20 | 78,70 | 78,70 | -1,01% | 5,00 |
| 05.06.2026 | 78,66 | 79,50 | 77,96 | 79,50 | -0,20% | 246,00 |
| 04.06.2026 | 78,36 | 79,66 | 78,36 | 79,66 | 0,20% | 97,00 |
| 03.06.2026 | 78,78 | 79,50 | 78,12 | 79,50 | 1,71% | 126,00 |
| 02.06.2026 | 76,44 | 78,16 | 76,44 | 78,16 | 0,77% | 153,00 |
| 01.06.2026 | 78,26 | 78,66 | 77,56 | 77,56 | -0,41% | 182,00 |
| 29.05.2026 | 78,72 | 78,72 | 77,88 | 77,88 | -2,41% | 707,00 |
| 28.05.2026 | 79,28 | 79,80 | 79,28 | 79,80 | 0,55% | 305,00 |
| 27.05.2026 | 79,64 | 79,64 | 79,36 | 79,36 | -0,28% | 78,00 |
| 26.05.2026 | 79,10 | 79,88 | 79,06 | 79,58 | 0,33% | 48,00 |
| 25.05.2026 | 79,22 | 79,88 | 79,22 | 79,32 | 0,23% | 60,00 |
| 22.05.2026 | 77,66 | 79,14 | 77,66 | 79,14 | 2,01% | 400,00 |
| 21.05.2026 | 77,88 | 77,88 | 77,58 | 77,58 | 0,88% | 40,00 |
| 20.05.2026 | 76,28 | 76,90 | 76,28 | 76,90 | 1,00% | 284,00 |
| 19.05.2026 | 77,38 | 78,14 | 76,14 | 76,14 | -1,75% | 175,00 |
| 18.05.2026 | 75,54 | 77,50 | 75,40 | 77,50 | -0,36% | 148,00 |
| 15.05.2026 | 78,74 | 78,76 | 77,74 | 77,78 | -0,21% | 70,00 |
| 13.05.2026 | 77,80 | 77,94 | 76,32 | 77,94 | 2,39% | 68,00 |
| 12.05.2026 | 76,12 | 76,12 | 76,12 | 76,12 | -1,12% | 15,00 |
| 11.05.2026 | 76,98 | 76,98 | 76,98 | 76,98 | -0,67% | 6,00 |
| 08.05.2026 | 77,78 | 77,84 | 77,50 | 77,50 | -0,56% | 351,00 |
| 07.05.2026 | 79,02 | 79,62 | 77,94 | 77,94 | -1,96% | 80,00 |
| 06.05.2026 | 77,92 | 79,68 | 77,74 | 79,50 | 1,51% | 443,00 |
| 05.05.2026 | 78,30 | 78,64 | 77,76 | 78,32 | -0,08% | 367,00 |
| 04.05.2026 | 81,08 | 81,74 | 78,38 | 78,38 | -3,90% | 683,00 |
| 30.04.2026 | 76,80 | 82,68 | 76,80 | 81,56 | 6,34% | 690,00 |
| 29.04.2026 | 75,08 | 76,70 | 75,08 | 76,70 | 1,81% | 121,00 |
| 28.04.2026 | 75,34 | 75,34 | 75,34 | 75,34 | 0,78% | 1,00 |
| 27.04.2026 | 75,42 | 75,92 | 74,76 | 74,76 | -0,21% | 459,00 |
| 24.04.2026 | 77,00 | 77,00 | 74,56 | 74,92 | -1,73% | 127,00 |
| 23.04.2026 | 76,36 | 77,34 | 76,02 | 76,24 | 0,03% | 221,00 |
| 22.04.2026 | 78,04 | 78,04 | 76,22 | 76,22 | -1,73% | 136,00 |
| 21.04.2026 | 78,14 | 78,14 | 76,84 | 77,56 | -0,23% | 86,00 |
| 20.04.2026 | 77,58 | 77,82 | 77,52 | 77,74 | -0,46% | 245,00 |
| 17.04.2026 | 76,56 | 78,10 | 76,56 | 78,10 | 1,64% | 444,00 |
| 16.04.2026 | 77,10 | 77,10 | 76,52 | 76,84 | 0,60% | 1.908,00 |
| 15.04.2026 | 78,20 | 78,88 | 75,92 | 76,38 | -3,07% | 177,00 |
| 14.04.2026 | 78,80 | 79,42 | 78,56 | 78,80 | -0,25% | 78,00 |
| 13.04.2026 | 77,44 | 79,00 | 77,42 | 79,00 | 1,49% | 379,00 |
| 10.04.2026 | 78,40 | 78,40 | 77,74 | 77,84 | -0,54% | 64,00 |
| 09.04.2026 | 77,90 | 78,26 | 77,68 | 78,26 | -0,33% | 145,00 |
| 08.04.2026 | 77,48 | 78,52 | 77,48 | 78,52 | 3,97% | 81,00 |
| 07.04.2026 | 76,22 | 77,24 | 75,50 | 75,52 | -0,47% | 287,00 |
| 02.04.2026 | 76,72 | 76,72 | 75,88 | 75,88 | -0,24% | 42,00 |
| 01.04.2026 | 76,32 | 76,32 | 76,06 | 76,06 | 1,47% | 87,00 |