83,179DKK
0,96%
Echtzeit-Aktienkurs RTX A/S
Bid:
Ask:
Aktienkurse zur RTX A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 82,80 | 84,20 | 82,60 | 83,00 | 0,74% | 3.220,00 |
| 05.06.2025 | 82,43 | 82,43 | 82,04 | 82,39 | -0,25% | - |
| 04.06.2025 | 82,80 | 83,00 | 81,80 | 82,60 | 0,49% | 13.328,00 |
| 03.06.2025 | 82,80 | 82,80 | 79,80 | 82,20 | -0,48% | 12.438,00 |
| 02.06.2025 | 81,00 | 82,80 | 81,00 | 82,60 | 1,58% | 6.365,00 |
| 30.05.2025 | 79,81 | 81,35 | 79,03 | 81,31 | 3,17% | - |
| 29.05.2025 | 79,83 | 79,83 | 78,81 | 78,81 | -2,70% | - |
| 28.05.2025 | 81,00 | 81,00 | 79,40 | 81,00 | 2,79% | 4.702,00 |
| 27.05.2025 | 79,80 | 80,00 | 78,80 | 78,80 | -0,25% | 14.050,00 |
| 26.05.2025 | 75,40 | 80,00 | 75,00 | 79,00 | 3,95% | 6.968,00 |
| 23.05.2025 | 76,20 | 77,00 | 75,00 | 76,00 | -1,55% | 5.872,00 |
| 22.05.2025 | 79,80 | 79,80 | 77,00 | 77,20 | -3,26% | 5.614,00 |
| 21.05.2025 | 80,00 | 80,00 | 78,80 | 79,80 | -1,48% | 5.640,00 |
| 20.05.2025 | 80,60 | 82,00 | 80,60 | 81,00 | 1,00% | 9.811,00 |
| 19.05.2025 | 81,00 | 81,00 | 79,60 | 80,20 | 0,50% | 9.253,00 |
| 16.05.2025 | 77,00 | 80,40 | 77,00 | 79,80 | 3,91% | 13.047,00 |
| 15.05.2025 | 72,00 | 76,80 | 71,60 | 76,80 | 6,08% | 33.325,00 |
| 14.05.2025 | 71,80 | 73,00 | 71,20 | 72,40 | 1,69% | 16.343,00 |
| 13.05.2025 | 64,00 | 72,60 | 64,00 | 71,20 | 13,02% | 64.128,00 |
| 12.05.2025 | 63,00 | 65,00 | 62,60 | 63,00 | -1,25% | 3.830,00 |
| 09.05.2025 | 65,40 | 66,00 | 63,40 | 63,80 | -4,20% | 4.810,00 |
| 08.05.2025 | 66,80 | 66,80 | 66,00 | 66,60 | -0,30% | 165,00 |
| 07.05.2025 | 66,80 | 67,00 | 66,00 | 66,80 | 0,30% | 1.941,00 |
| 06.05.2025 | 66,80 | 66,80 | 66,00 | 66,60 | -0,30% | 2.864,00 |
| 05.05.2025 | 66,80 | 67,00 | 66,00 | 66,80 | 1,52% | 3.028,00 |
| 02.05.2025 | 64,60 | 67,00 | 64,60 | 65,80 | 2,81% | 9.518,00 |
| 01.05.2025 | 61,40 | 64,00 | 61,40 | 64,00 | 2,56% | 4.453,00 |
| 30.04.2025 | 61,80 | 63,00 | 61,80 | 62,40 | -0,64% | 4.559,00 |
| 29.04.2025 | 62,80 | 62,80 | 61,80 | 62,80 | 0,00% | 383,00 |
| 28.04.2025 | 60,20 | 62,80 | 60,20 | 62,80 | 5,72% | 1.073,00 |
| 25.04.2025 | 62,20 | 62,20 | 59,20 | 59,40 | -3,26% | 814,00 |
| 24.04.2025 | 59,00 | 61,40 | 59,00 | 61,40 | 3,72% | 1.955,00 |
| 23.04.2025 | 61,00 | 61,00 | 59,20 | 59,20 | -2,95% | 3.774,00 |
| 22.04.2025 | 61,20 | 61,20 | 61,00 | 61,00 | -0,94% | 646,00 |
| 17.04.2025 | 61,45 | 61,98 | 61,45 | 61,58 | 0,95% | - |
| 16.04.2025 | 62,00 | 63,00 | 60,20 | 61,00 | -1,61% | 4.466,00 |
| 15.04.2025 | 62,80 | 62,80 | 61,20 | 62,00 | 5,08% | 2.506,00 |
| 14.04.2025 | 62,00 | 62,00 | 59,00 | 59,00 | -4,53% | 3.901,00 |
| 11.04.2025 | 61,80 | 61,80 | 60,20 | 61,80 | -0,32% | 1.519,00 |
| 10.04.2025 | 64,20 | 64,20 | 60,80 | 62,00 | 6,90% | 7.026,00 |
| 09.04.2025 | 58,20 | 59,00 | 57,40 | 58,00 | -2,36% | 2.380,00 |
| 08.04.2025 | 59,60 | 60,60 | 58,00 | 59,40 | 0,34% | 3.386,00 |
| 07.04.2025 | 60,80 | 60,80 | 53,40 | 59,20 | -2,95% | 19.441,00 |
| 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 |