78,020€
-2,94%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 75,52 | 75,52 | 74,48 | 74,96 | 0,21% | 108,00 |
| 30.03.2026 | 75,86 | 76,64 | 74,80 | 74,80 | -2,04% | 183,00 |
| 27.03.2026 | 77,44 | 77,44 | 76,36 | 76,36 | -1,95% | 3,00 |
| 26.03.2026 | 78,28 | 78,72 | 77,60 | 77,88 | -0,92% | 39,00 |
| 25.03.2026 | 78,10 | 78,60 | 78,10 | 78,60 | 0,61% | 68,00 |
| 24.03.2026 | 77,14 | 78,40 | 76,10 | 78,12 | 1,51% | 201,00 |
| 23.03.2026 | 75,96 | 78,00 | 75,40 | 76,96 | 0,47% | 642,00 |
| 20.03.2026 | 76,36 | 76,60 | 75,92 | 76,60 | 0,87% | 765,00 |
| 19.03.2026 | 78,02 | 78,02 | 75,92 | 75,94 | -2,69% | 290,00 |
| 18.03.2026 | 79,54 | 79,54 | 78,04 | 78,04 | -1,29% | 157,00 |
| 17.03.2026 | 79,26 | 79,26 | 79,06 | 79,06 | -1,17% | 41,00 |
| 16.03.2026 | 80,02 | 80,62 | 79,86 | 80,00 | 0,00% | 94,00 |
| 13.03.2026 | 79,08 | 80,06 | 79,00 | 80,00 | 0,30% | 731,00 |
| 12.03.2026 | 80,66 | 80,66 | 79,76 | 79,76 | -0,28% | 23,00 |
| 11.03.2026 | 80,02 | 80,26 | 79,80 | 79,98 | -0,02% | 77,00 |
| 10.03.2026 | 81,14 | 81,26 | 80,00 | 80,00 | -1,06% | 68,00 |
| 09.03.2026 | 81,42 | 81,42 | 79,72 | 80,86 | 0,10% | 447,00 |
| 06.03.2026 | 82,72 | 82,72 | 80,78 | 80,78 | -2,11% | 484,00 |
| 05.03.2026 | 84,96 | 86,04 | 82,52 | 82,52 | -3,37% | 512,00 |
| 04.03.2026 | 84,32 | 85,40 | 84,32 | 85,40 | 1,21% | 6,00 |
| 03.03.2026 | 84,96 | 85,48 | 84,00 | 84,38 | -1,93% | 178,00 |
| 02.03.2026 | 85,32 | 88,94 | 83,28 | 86,04 | 3,91% | 350,00 |
| 27.02.2026 | 83,46 | 83,46 | 82,52 | 82,80 | 0,46% | 166,00 |
| 26.02.2026 | 81,34 | 82,72 | 81,02 | 82,42 | 0,83% | 216,00 |
| 25.02.2026 | 84,18 | 84,18 | 81,22 | 81,74 | -2,67% | 840,00 |
| 24.02.2026 | 83,20 | 84,80 | 83,20 | 83,98 | -0,02% | 192,00 |
| 23.02.2026 | 85,20 | 85,52 | 83,60 | 84,00 | -1,22% | 335,00 |
| 20.02.2026 | 84,00 | 85,20 | 82,78 | 85,04 | 1,65% | 580,00 |
| 19.02.2026 | 85,02 | 85,50 | 83,66 | 83,66 | -1,72% | 440,00 |
| 18.02.2026 | 84,32 | 85,98 | 84,32 | 85,12 | 0,45% | 148,00 |
| 17.02.2026 | 82,34 | 85,00 | 81,64 | 84,74 | 3,19% | 821,00 |
| 16.02.2026 | 83,28 | 83,28 | 82,12 | 82,12 | -0,94% | 399,00 |
| 13.02.2026 | 82,82 | 83,68 | 82,82 | 82,90 | 0,12% | 994,00 |
| 12.02.2026 | 82,00 | 84,84 | 81,84 | 82,80 | 1,47% | 245,00 |
| 11.02.2026 | 80,30 | 81,60 | 80,22 | 81,60 | 0,64% | 242,00 |
| 10.02.2026 | 79,90 | 81,08 | 79,90 | 81,08 | 1,30% | 132,00 |
| 09.02.2026 | 80,96 | 80,96 | 79,46 | 80,04 | -1,14% | 529,00 |
| 06.02.2026 | 78,34 | 80,96 | 78,34 | 80,96 | 3,34% | 957,00 |
| 05.02.2026 | 77,16 | 78,42 | 76,46 | 78,34 | 1,87% | 262,00 |
| 04.02.2026 | 74,76 | 76,90 | 74,76 | 76,90 | 2,53% | 372,00 |
| 03.02.2026 | 74,02 | 75,72 | 74,00 | 75,00 | 0,83% | 577,00 |
| 02.02.2026 | 73,92 | 74,96 | 73,40 | 74,38 | -0,05% | 593,00 |
| 30.01.2026 | 73,36 | 74,54 | 73,02 | 74,42 | 1,28% | 663,00 |
| 29.01.2026 | 72,90 | 74,00 | 72,46 | 73,48 | 1,30% | 539,00 |
| 28.01.2026 | 76,52 | 78,50 | 70,72 | 72,54 | -7,43% | 2.483,00 |
| 27.01.2026 | 79,38 | 79,38 | 78,32 | 78,36 | -1,41% | 658,00 |
| 26.01.2026 | 79,68 | 80,24 | 79,10 | 79,48 | -0,92% | 521,00 |