61,492DKK
-7,39%
Echtzeit-Aktienkurs RTX A/S
Bid:
Ask:
Aktienkurse zur RTX A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 66,40 | 66,40 | 61,00 | 61,00 | -8,13% | 12.333,00 |
| 03.04.2025 | 66,40 | 66,40 | 66,20 | 66,40 | 0,00% | 659,00 |
| 02.04.2025 | 69,80 | 69,80 | 66,20 | 66,40 | -1,19% | 5.386,00 |
| 01.04.2025 | 69,80 | 69,80 | 66,00 | 67,20 | -3,17% | 2.828,00 |
| 31.03.2025 | 70,00 | 70,00 | 69,40 | 69,40 | -0,86% | 2.326,00 |
| 28.03.2025 | 70,20 | 71,20 | 70,00 | 70,00 | 0,00% | 3.644,00 |
| 27.03.2025 | 70,40 | 70,40 | 70,00 | 70,00 | -1,96% | 4.491,00 |
| 26.03.2025 | 72,60 | 72,60 | 71,40 | 71,40 | -1,11% | 1.140,00 |
| 25.03.2025 | 72,60 | 72,80 | 72,20 | 72,20 | -0,82% | 2.142,00 |
| 24.03.2025 | 74,60 | 74,80 | 72,60 | 72,80 | -2,41% | 1.265,00 |
| 21.03.2025 | 74,20 | 74,60 | 74,00 | 74,60 | 0,00% | 4.623,00 |
| 20.03.2025 | 74,20 | 74,80 | 73,60 | 74,60 | 0,54% | 3.280,00 |
| 19.03.2025 | 72,00 | 74,60 | 72,00 | 74,20 | 3,34% | 12.247,00 |
| 18.03.2025 | 71,20 | 72,00 | 71,00 | 71,80 | 1,13% | 4.024,00 |
| 17.03.2025 | 73,20 | 73,20 | 67,60 | 71,00 | -2,74% | 12.940,00 |
| 14.03.2025 | 71,60 | 73,80 | 71,40 | 73,00 | 1,39% | 9.560,00 |
| 13.03.2025 | 74,60 | 74,60 | 71,60 | 72,00 | -0,83% | 6.719,00 |
| 12.03.2025 | 76,00 | 76,00 | 72,20 | 72,60 | 0,55% | 10.725,00 |
| 11.03.2025 | 69,20 | 76,20 | 69,20 | 72,20 | 11,08% | 47.635,00 |
| 10.03.2025 | 64,80 | 65,20 | 62,00 | 65,00 | -0,61% | 6.052,00 |
| 07.03.2025 | 64,80 | 65,40 | 64,60 | 65,40 | 0,62% | 1.028,00 |
| 06.03.2025 | 65,00 | 65,80 | 65,00 | 65,00 | -1,22% | 3.210,00 |
| 05.03.2025 | 66,00 | 66,20 | 65,20 | 65,80 | 0,92% | 172.010,00 |
| 04.03.2025 | 66,00 | 66,80 | 65,20 | 65,20 | -0,31% | 2.250,00 |
| 03.03.2025 | 66,60 | 66,60 | 65,40 | 65,40 | -0,91% | 4.317,00 |
| 28.02.2025 | 68,20 | 68,20 | 66,00 | 66,00 | -2,94% | 5.150,00 |
| 27.02.2025 | 66,80 | 68,00 | 66,80 | 68,00 | 1,19% | 3.857,00 |
| 26.02.2025 | 67,00 | 67,80 | 66,40 | 67,20 | 0,60% | 5.094,00 |
| 25.02.2025 | 68,20 | 68,20 | 66,80 | 66,80 | -1,76% | 3.640,00 |
| 24.02.2025 | 68,20 | 68,20 | 67,20 | 68,00 | -0,58% | 2.193,00 |
| 21.02.2025 | 69,40 | 69,40 | 66,60 | 68,40 | -1,44% | 4.658,00 |
| 20.02.2025 | 71,00 | 71,20 | 69,00 | 69,40 | -1,42% | 2.982,00 |
| 19.02.2025 | 71,20 | 71,20 | 69,60 | 70,40 | -0,85% | 2.007,00 |
| 18.02.2025 | 72,00 | 73,00 | 69,20 | 71,00 | -1,93% | 9.426,00 |
| 17.02.2025 | 73,00 | 73,40 | 72,00 | 72,40 | -0,55% | 1.498,00 |
| 14.02.2025 | 73,60 | 73,60 | 72,00 | 72,80 | -0,27% | 3.713,00 |
| 13.02.2025 | 74,00 | 74,00 | 72,40 | 73,00 | -1,08% | 1.272,00 |
| 12.02.2025 | 74,20 | 74,20 | 72,60 | 73,80 | -0,81% | 3.959,00 |
| 11.02.2025 | 72,40 | 74,80 | 71,80 | 74,40 | 3,62% | 10.296,00 |
| 10.02.2025 | 69,20 | 74,80 | 69,20 | 71,80 | 4,06% | 5.292,00 |
| 07.02.2025 | 68,60 | 69,00 | 67,60 | 69,00 | 0,00% | 2.317,00 |
| 06.02.2025 | 68,00 | 69,00 | 67,20 | 69,00 | 1,77% | 3.685,00 |
| 05.02.2025 | 66,40 | 68,00 | 66,40 | 67,80 | 1,50% | 2.322,00 |
| 04.02.2025 | 65,20 | 67,60 | 65,00 | 66,80 | 3,09% | 1.950,00 |
| 03.02.2025 | 66,40 | 66,40 | 64,20 | 64,80 | -1,52% | 2.019,00 |
| 31.01.2025 | 67,80 | 67,80 | 64,00 | 65,80 | -1,79% | 4.282,00 |
| 30.01.2025 | 64,60 | 67,00 | 63,20 | 67,00 | 3,72% | 3.578,00 |
| 29.01.2025 | 65,60 | 65,80 | 64,40 | 64,60 | -2,12% | 2.240,00 |
| 28.01.2025 | 64,80 | 66,20 | 64,80 | 66,00 | 2,48% | 3.726,00 |
| 27.01.2025 | 66,40 | 66,40 | 64,20 | 64,40 | -2,72% | 1.535,00 |
| 24.01.2025 | 65,00 | 66,20 | 64,60 | 66,20 | 1,85% | 1.883,00 |
| 23.01.2025 | 65,60 | 65,60 | 64,00 | 65,00 | -1,22% | 4.128,00 |
| 22.01.2025 | 67,00 | 67,00 | 65,00 | 65,80 | -2,37% | 4.594,00 |
| 21.01.2025 | 67,60 | 67,60 | 66,80 | 67,40 | -0,59% | 6.140,00 |
| 20.01.2025 | 67,00 | 68,20 | 67,00 | 67,80 | 1,50% | 3.759,00 |
| 17.01.2025 | 67,60 | 67,60 | 63,20 | 66,80 | 1,52% | 4.829,00 |
| 16.01.2025 | 68,20 | 68,20 | 62,60 | 65,80 | -3,52% | 8.030,00 |
| 15.01.2025 | 69,80 | 69,80 | 67,00 | 68,20 | -1,73% | 1.798,00 |
| 14.01.2025 | 66,00 | 69,80 | 66,00 | 69,40 | 8,44% | 6.889,00 |
| 13.01.2025 | 63,20 | 64,60 | 63,20 | 64,00 | 3,23% | 3.535,00 |
| 10.01.2025 | 60,20 | 62,00 | 60,20 | 62,00 | 4,38% | 5.421,00 |
| 09.01.2025 | 59,60 | 59,60 | 58,40 | 59,40 | 0,34% | 2.973,00 |
| 08.01.2025 | 58,80 | 59,20 | 58,00 | 59,20 | 1,02% | 8.458,00 |
| 07.01.2025 | 58,40 | 58,80 | 58,00 | 58,60 | 0,34% | 1.932,00 |
| 06.01.2025 | 59,80 | 59,80 | 58,00 | 58,40 | -2,34% | 3.354,00 |
| 03.01.2025 | 60,60 | 61,00 | 58,60 | 59,80 | -0,33% | 6.387,00 |
| 02.01.2025 | 55,80 | 60,80 | 55,80 | 60,00 | 6,38% | 44.826,00 |
| 30.12.2024 | 57,00 | 57,00 | 54,80 | 56,40 | -0,70% | 13.195,00 |
| 27.12.2024 | 57,20 | 59,60 | 56,00 | 56,80 | -0,70% | 10.320,00 |
| 23.12.2024 | 56,20 | 57,40 | 56,00 | 57,20 | 3,25% | 8.229,00 |
| 20.12.2024 | 58,00 | 59,80 | 54,00 | 55,40 | -4,48% | 16.890,00 |
| 19.12.2024 | 58,00 | 58,00 | 56,60 | 58,00 | 0,35% | 5.793,00 |
| 18.12.2024 | 58,60 | 58,60 | 55,20 | 57,80 | -0,34% | 19.191,00 |
| 17.12.2024 | 56,00 | 59,00 | 56,00 | 58,00 | 5,07% | 12.312,00 |
| 16.12.2024 | 57,20 | 57,20 | 55,00 | 55,20 | -4,17% | 2.042,00 |
| 13.12.2024 | 57,60 | 57,60 | 55,40 | 57,60 | 1,05% | 5.894,00 |
| 12.12.2024 | 55,40 | 57,00 | 55,00 | 57,00 | 1,79% | 9.097,00 |
| 11.12.2024 | 56,00 | 56,00 | 54,20 | 56,00 | -1,75% | 68.857,00 |
| 10.12.2024 | 57,80 | 58,00 | 56,80 | 57,00 | -1,04% | 5.590,00 |
| 09.12.2024 | 58,40 | 59,60 | 57,60 | 57,60 | -2,04% | 4.465,00 |
| 06.12.2024 | 59,60 | 60,00 | 58,40 | 58,80 | -1,67% | 4.445,00 |
| 05.12.2024 | 60,00 | 60,00 | 59,00 | 59,80 | -0,33% | 4.809,00 |
| 04.12.2024 | 60,20 | 61,00 | 60,00 | 60,00 | -1,64% | 3.708,00 |
| 03.12.2024 | 62,40 | 62,40 | 59,80 | 61,00 | -4,09% | 9.609,00 |
| 02.12.2024 | 62,40 | 64,00 | 62,40 | 63,60 | 0,95% | 3.832,00 |
| 29.11.2024 | 64,20 | 64,20 | 63,00 | 63,00 | -1,87% | 4.842,00 |
| 28.11.2024 | 68,20 | 68,60 | 64,20 | 64,20 | -6,41% | 7.776,00 |
| 27.11.2024 | 69,00 | 69,00 | 68,00 | 68,60 | -0,58% | 3.516,00 |
| 26.11.2024 | 69,20 | 69,20 | 69,00 | 69,00 | -0,86% | 78,00 |
| 25.11.2024 | 71,00 | 71,80 | 69,60 | 69,60 | -1,14% | 2.014,00 |
| 22.11.2024 | 70,60 | 71,60 | 70,40 | 70,40 | -0,13% | 1.169,00 |
| 21.11.2024 | 71,01 | 71,01 | 70,33 | 70,49 | -0,72% | - |
| 20.11.2024 | 70,20 | 71,00 | 69,60 | 71,00 | 0,85% | 2.621,00 |
| 19.11.2024 | 70,40 | 70,60 | 70,20 | 70,40 | 0,00% | 829,00 |
| 18.11.2024 | 71,40 | 71,40 | 70,20 | 70,40 | -1,40% | 1.657,00 |
| 15.11.2024 | 70,60 | 71,40 | 69,00 | 71,40 | 0,56% | 4.109,00 |
| 14.11.2024 | 71,20 | 71,20 | 70,20 | 71,00 | 0,00% | 3.483,00 |
| 13.11.2024 | 72,00 | 72,00 | 71,00 | 71,00 | -1,66% | 1.627,00 |
| 12.11.2024 | 73,00 | 73,00 | 72,00 | 72,20 | 0,28% | 749,00 |
| 11.11.2024 | 72,20 | 73,00 | 71,20 | 72,00 | 0,00% | 2.634,00 |