55,423DKK
-4,44%
Echtzeit-Aktienkurs RTX A/S
Bid:
Ask:
Aktienkurse zur RTX A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 71,20 | 72,80 | 71,20 | 72,00 | 1,41% | 575,00 |
| 07.11.2024 | 71,40 | 72,00 | 71,00 | 71,00 | -1,39% | 1.032,00 |
| 06.11.2024 | 72,60 | 72,60 | 70,80 | 72,00 | -1,37% | 3.735,00 |
| 05.11.2024 | 73,20 | 74,20 | 72,40 | 73,00 | -0,27% | 1.522,00 |
| 04.11.2024 | 72,60 | 73,80 | 72,40 | 73,20 | -1,61% | 7.421,00 |
| 01.11.2024 | 73,00 | 74,40 | 73,00 | 74,40 | 0,00% | 1.728,00 |
| 31.10.2024 | 73,00 | 74,40 | 72,20 | 74,40 | 2,20% | 2.139,00 |
| 30.10.2024 | 74,00 | 74,00 | 72,80 | 72,80 | -2,15% | 1.082,00 |
| 29.10.2024 | 76,00 | 76,00 | 73,60 | 74,40 | -2,11% | 1.341,00 |
| 28.10.2024 | 74,80 | 76,00 | 73,20 | 76,00 | 1,06% | 3.942,00 |
| 25.10.2024 | 75,20 | 75,60 | 74,80 | 75,20 | -0,53% | 3.568,00 |
| 24.10.2024 | 76,00 | 78,00 | 75,20 | 75,60 | -2,83% | 1.582,00 |
| 23.10.2024 | 76,40 | 77,80 | 76,40 | 77,80 | 1,30% | 886,00 |
| 22.10.2024 | 77,20 | 77,20 | 76,00 | 76,80 | -1,29% | 485,00 |
| 21.10.2024 | 77,60 | 77,80 | 76,20 | 77,80 | 1,57% | 3.570,00 |
| 18.10.2024 | 77,00 | 77,80 | 75,20 | 76,60 | 0,00% | 981,00 |
| 17.10.2024 | 77,20 | 77,20 | 76,20 | 76,60 | -0,78% | 2.390,00 |
| 16.10.2024 | 79,20 | 79,20 | 77,00 | 77,20 | -2,20% | 2.696,00 |
| 15.10.2024 | 77,78 | 78,94 | 77,33 | 78,94 | 1,73% | - |
| 14.10.2024 | 79,80 | 79,80 | 77,60 | 77,60 | 0,26% | 760,00 |
| 11.10.2024 | 77,60 | 77,60 | 76,80 | 77,40 | 0,26% | 658,00 |
| 10.10.2024 | 78,20 | 78,20 | 77,20 | 77,20 | -1,03% | 1.651,00 |
| 09.10.2024 | 78,00 | 79,20 | 78,00 | 78,00 | 0,78% | 423,00 |
| 08.10.2024 | 78,80 | 79,60 | 76,80 | 77,40 | -1,78% | 1.852,00 |
| 07.10.2024 | 79,20 | 79,20 | 78,00 | 78,80 | -0,76% | 1.589,00 |
| 04.10.2024 | 79,40 | 80,00 | 79,40 | 79,40 | 0,00% | 909,00 |
| 03.10.2024 | 81,40 | 81,40 | 79,40 | 79,40 | -3,17% | 1.043,00 |
| 02.10.2024 | 81,20 | 82,20 | 80,40 | 82,00 | -0,49% | 1.774,00 |
| 01.10.2024 | 82,20 | 82,40 | 79,40 | 82,40 | -0,24% | 2.568,00 |
| 30.09.2024 | 82,20 | 82,60 | 81,00 | 82,60 | -0,48% | 1.525,00 |
| 27.09.2024 | 79,20 | 83,00 | 79,20 | 83,00 | 4,80% | 4.970,00 |
| 26.09.2024 | 80,00 | 80,00 | 78,00 | 79,20 | 0,25% | 2.631,00 |
| 25.09.2024 | 81,60 | 81,80 | 78,20 | 79,00 | -2,95% | 4.789,00 |
| 24.09.2024 | 81,60 | 83,80 | 80,20 | 81,40 | -2,16% | 4.344,00 |
| 23.09.2024 | 83,00 | 83,60 | 81,80 | 83,20 | 1,71% | 3.234,00 |
| 20.09.2024 | 80,20 | 82,80 | 80,20 | 81,80 | 2,00% | 2.031,00 |
| 19.09.2024 | 80,00 | 81,00 | 80,00 | 80,20 | 0,25% | 6.233,00 |
| 18.09.2024 | 79,60 | 80,20 | 78,00 | 80,00 | 3,90% | 4.669,00 |
| 17.09.2024 | 79,00 | 79,00 | 77,00 | 77,00 | -2,53% | 4.690,00 |
| 16.09.2024 | 80,00 | 80,00 | 78,00 | 79,00 | -1,25% | 4.303,00 |
| 13.09.2024 | 79,00 | 80,00 | 78,00 | 80,00 | 1,52% | 11.564,00 |
| 12.09.2024 | 79,40 | 80,20 | 77,80 | 78,80 | -0,25% | 3.889,00 |
| 11.09.2024 | 78,80 | 80,60 | 78,00 | 79,00 | -0,50% | 5.979,00 |
| 10.09.2024 | 82,80 | 82,80 | 79,20 | 79,40 | -3,17% | 7.896,00 |
| 09.09.2024 | 81,60 | 82,00 | 81,00 | 82,00 | -0,97% | 891,00 |
| 06.09.2024 | 82,00 | 82,80 | 80,00 | 82,80 | 0,73% | 1.747,00 |
| 05.09.2024 | 82,80 | 82,80 | 81,00 | 82,20 | -0,72% | 2.592,00 |
| 04.09.2024 | 83,20 | 83,20 | 80,80 | 82,80 | 0,24% | 1.623,00 |
| 03.09.2024 | 82,00 | 82,80 | 81,60 | 82,60 | -0,24% | 37.705,00 |
| 02.09.2024 | 83,40 | 83,40 | 81,60 | 82,80 | 0,98% | 865,00 |
| 30.08.2024 | 82,60 | 83,20 | 81,80 | 82,00 | -0,73% | 1.747,00 |
| 29.08.2024 | 82,20 | 83,00 | 82,00 | 82,60 | 0,73% | 2.360,00 |
| 28.08.2024 | 86,00 | 86,20 | 82,00 | 82,00 | -4,65% | 1.330,00 |
| 27.08.2024 | 84,00 | 87,80 | 83,60 | 86,00 | 3,61% | 4.256,00 |
| 26.08.2024 | 86,00 | 86,40 | 82,60 | 83,00 | -3,26% | 3.693,00 |
| 23.08.2024 | 88,00 | 88,00 | 85,00 | 85,80 | -1,15% | 1.802,00 |
| 22.08.2024 | 83,20 | 86,80 | 83,20 | 86,80 | 4,33% | 4.269,00 |
| 21.08.2024 | 82,40 | 83,60 | 81,80 | 83,20 | 1,22% | 3.089,00 |
| 20.08.2024 | 81,40 | 82,20 | 81,20 | 82,20 | 1,48% | 11.619,00 |
| 19.08.2024 | 79,20 | 81,00 | 79,20 | 81,00 | 2,27% | 7.304,00 |
| 16.08.2024 | 79,00 | 81,00 | 79,00 | 79,20 | 0,51% | 12.031,00 |
| 15.08.2024 | 77,20 | 79,00 | 77,00 | 78,80 | 1,81% | 3.489,00 |
| 14.08.2024 | 76,80 | 77,60 | 76,80 | 77,40 | 1,04% | 1.934,00 |
| 13.08.2024 | 74,60 | 77,00 | 72,60 | 76,60 | 2,41% | 5.589,00 |
| 12.08.2024 | 76,00 | 76,00 | 74,80 | 74,80 | -0,80% | 2.172,00 |
| 09.08.2024 | 75,80 | 77,60 | 75,20 | 75,40 | -0,79% | 3.311,00 |
| 08.08.2024 | 76,20 | 76,20 | 75,60 | 76,00 | -0,26% | 1.434,00 |
| 07.08.2024 | 75,60 | 76,20 | 75,40 | 76,20 | 0,79% | 1.755,00 |
| 06.08.2024 | 74,20 | 78,80 | 74,20 | 75,60 | 1,61% | 6.991,00 |
| 05.08.2024 | 78,20 | 78,20 | 74,40 | 74,40 | -5,10% | 6.353,00 |