99,370€
1,88%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 97,55 | 98,37 | 97,26 | 98,06 | 0,53% | 506,00 |
30.05.2024 | 96,65 | 97,54 | 96,13 | 97,54 | 0,35% | 230,00 |
29.05.2024 | 97,03 | 97,42 | 96,88 | 97,20 | -0,21% | 799,00 |
28.05.2024 | 97,82 | 97,90 | 97,21 | 97,40 | 0,81% | 372,00 |
27.05.2024 | 98,49 | 98,97 | 96,62 | 96,62 | -1,15% | 355,00 |
24.05.2024 | 97,62 | 98,21 | 97,46 | 97,74 | -0,51% | 1.804,00 |
23.05.2024 | 97,60 | 98,24 | 97,30 | 98,24 | 0,41% | 616,00 |
22.05.2024 | 97,29 | 97,87 | 97,29 | 97,84 | 0,36% | 197,00 |
21.05.2024 | 96,61 | 97,49 | 96,57 | 97,49 | 0,60% | 1.061,00 |
20.05.2024 | 95,87 | 96,91 | 95,65 | 96,91 | -0,39% | 451,00 |
17.05.2024 | 95,98 | 97,29 | 95,90 | 97,29 | 0,57% | 269,00 |
16.05.2024 | 96,17 | 96,74 | 96,17 | 96,74 | -0,35% | 30,00 |
15.05.2024 | 98,44 | 98,44 | 97,00 | 97,08 | -0,70% | 427,00 |
14.05.2024 | 98,50 | 98,50 | 97,71 | 97,76 | -1,96% | 1.432,00 |
13.05.2024 | 99,00 | 99,71 | 98,71 | 99,71 | 1,25% | 1.895,00 |
10.05.2024 | 97,70 | 98,60 | 97,70 | 98,48 | 0,96% | 9.760,00 |
09.05.2024 | 96,66 | 97,88 | 96,40 | 97,54 | 1,14% | 402,00 |
08.05.2024 | 95,91 | 96,58 | 95,91 | 96,44 | 0,98% | 2.221,00 |
07.05.2024 | 94,84 | 95,50 | 94,46 | 95,50 | 0,94% | 3.007,00 |
06.05.2024 | 94,46 | 94,64 | 93,80 | 94,61 | 0,86% | 19.057,00 |
03.05.2024 | 95,00 | 95,05 | 93,80 | 93,80 | -1,08% | 683,00 |
02.05.2024 | 95,03 | 95,35 | 94,33 | 94,82 | -0,47% | 475,00 |
30.04.2024 | 95,78 | 96,11 | 95,18 | 95,27 | -0,36% | 6.848,00 |
29.04.2024 | 95,00 | 95,61 | 94,37 | 95,61 | 1,23% | 3.509,00 |
26.04.2024 | 95,15 | 95,22 | 94,28 | 94,45 | -0,31% | 1.010,00 |
25.04.2024 | 94,48 | 94,83 | 93,75 | 94,74 | 1,00% | 696,00 |
24.04.2024 | 95,86 | 95,89 | 93,67 | 93,80 | -1,66% | 1.254,00 |
23.04.2024 | 96,06 | 96,08 | 94,00 | 95,38 | -0,38% | 1.395,00 |
22.04.2024 | 96,09 | 96,55 | 95,59 | 95,74 | -0,02% | 2.974,00 |
19.04.2024 | 94,50 | 95,80 | 94,50 | 95,76 | 0,68% | 1.735,00 |
18.04.2024 | 94,70 | 95,58 | 94,50 | 95,11 | 0,57% | 745,00 |
17.04.2024 | 94,48 | 95,45 | 94,48 | 94,57 | -0,44% | 832,00 |
16.04.2024 | 94,91 | 95,04 | 94,02 | 94,99 | -0,31% | 1.313,00 |
15.04.2024 | 94,87 | 95,75 | 94,37 | 95,29 | 0,36% | 1.960,00 |
12.04.2024 | 94,24 | 95,12 | 93,85 | 94,95 | 1,06% | 564,00 |
11.04.2024 | 94,40 | 94,62 | 93,32 | 93,95 | 0,22% | 728,00 |
10.04.2024 | 93,59 | 93,74 | 93,10 | 93,74 | 1,11% | 494,00 |
09.04.2024 | 94,35 | 94,52 | 90,96 | 92,71 | -1,25% | 2.973,00 |
08.04.2024 | 94,07 | 94,10 | 93,56 | 93,88 | 0,72% | 535,00 |
05.04.2024 | 91,98 | 93,21 | 91,25 | 93,21 | 2,77% | 3.576,00 |
04.04.2024 | 89,91 | 90,70 | 89,36 | 90,70 | 0,89% | 2.118,00 |
03.04.2024 | 91,71 | 91,73 | 89,90 | 89,90 | -1,66% | 475,00 |
02.04.2024 | 90,73 | 91,42 | 90,36 | 91,42 | 1,13% | 744,00 |
28.03.2024 | 89,86 | 91,30 | 89,86 | 90,40 | 0,62% | 1.775,00 |
27.03.2024 | 89,02 | 89,84 | 88,70 | 89,84 | 1,01% | 363,00 |
26.03.2024 | 88,38 | 89,00 | 88,26 | 88,94 | 0,59% | 251,00 |
25.03.2024 | 88,28 | 88,84 | 88,20 | 88,42 | 0,32% | 1.691,00 |
22.03.2024 | 87,16 | 88,14 | 86,90 | 88,14 | 1,54% | 169,00 |
21.03.2024 | 87,18 | 87,76 | 86,76 | 86,80 | -1,07% | 1.598,00 |
20.03.2024 | 87,82 | 88,00 | 86,76 | 87,74 | 0,99% | 535,00 |
19.03.2024 | 86,16 | 87,48 | 86,16 | 86,88 | 0,95% | 1.059,00 |
18.03.2024 | 85,20 | 86,06 | 85,16 | 86,06 | 1,25% | 268,00 |
15.03.2024 | 84,56 | 85,18 | 84,30 | 85,00 | 0,45% | 540,00 |
14.03.2024 | 82,88 | 85,00 | 82,58 | 84,62 | 2,57% | 2.992,00 |
13.03.2024 | 82,32 | 82,98 | 82,26 | 82,50 | 0,36% | 361,00 |
12.03.2024 | 83,26 | 84,06 | 82,20 | 82,20 | -1,65% | 539,00 |
11.03.2024 | 83,38 | 83,68 | 82,40 | 83,58 | 0,67% | 442,00 |
08.03.2024 | 82,94 | 83,02 | 82,40 | 83,02 | 0,19% | 857,00 |
07.03.2024 | 82,80 | 83,58 | 82,76 | 82,86 | -0,34% | 1.036,00 |
06.03.2024 | 83,04 | 83,20 | 82,28 | 83,14 | -0,26% | 1.875,00 |
05.03.2024 | 82,02 | 83,40 | 82,02 | 83,36 | 1,17% | 1.018,00 |
04.03.2024 | 82,96 | 82,96 | 82,30 | 82,40 | 0,22% | 495,00 |
01.03.2024 | 83,00 | 83,22 | 82,22 | 82,22 | -1,06% | 641,00 |
29.02.2024 | 83,02 | 83,56 | 82,54 | 83,10 | -0,50% | 351,00 |
28.02.2024 | 83,52 | 83,88 | 83,20 | 83,52 | 0,77% | 670,00 |
27.02.2024 | 83,04 | 83,46 | 82,52 | 82,88 | -0,77% | 507,00 |
26.02.2024 | 82,96 | 83,58 | 82,96 | 83,52 | 0,38% | 293,00 |
23.02.2024 | 82,80 | 83,54 | 82,04 | 83,20 | 0,36% | 680,00 |
22.02.2024 | 82,56 | 83,10 | 82,56 | 82,90 | -1,29% | 514,00 |
21.02.2024 | 84,00 | 84,30 | 83,98 | 83,98 | -0,73% | 64,00 |
20.02.2024 | 85,82 | 85,82 | 84,30 | 84,60 | -1,51% | 1.347,00 |
19.02.2024 | 86,04 | 86,20 | 85,02 | 85,90 | 1,32% | 955,00 |
16.02.2024 | 85,64 | 85,64 | 84,78 | 84,78 | -0,24% | 233,00 |
15.02.2024 | 85,00 | 85,36 | 84,62 | 84,98 | -0,28% | 496,00 |
14.02.2024 | 84,46 | 85,38 | 84,14 | 85,22 | 1,00% | 1.726,00 |
13.02.2024 | 84,64 | 85,10 | 84,34 | 84,38 | -0,19% | 647,00 |
12.02.2024 | 83,96 | 84,54 | 83,68 | 84,54 | 0,26% | 233,00 |
09.02.2024 | 84,72 | 84,74 | 84,32 | 84,32 | -0,45% | 216,00 |
08.02.2024 | 85,00 | 85,54 | 84,70 | 84,70 | -1,17% | 414,00 |
07.02.2024 | 85,82 | 86,00 | 85,58 | 85,70 | -0,05% | 1.234,00 |
06.02.2024 | 85,80 | 85,82 | 84,88 | 85,74 | 0,28% | 421,00 |
05.02.2024 | 85,60 | 85,76 | 84,98 | 85,50 | -0,05% | 272,00 |
02.02.2024 | 84,82 | 85,54 | 84,72 | 85,54 | 1,21% | 467,00 |
01.02.2024 | 84,74 | 84,74 | 84,14 | 84,52 | 0,26% | 574,00 |
31.01.2024 | 84,00 | 84,30 | 83,56 | 84,30 | 0,43% | 305,00 |
30.01.2024 | 83,70 | 83,94 | 82,92 | 83,94 | 0,53% | 1.133,00 |
29.01.2024 | 83,40 | 83,84 | 83,36 | 83,50 | 0,60% | 2.631,00 |
26.01.2024 | 84,00 | 84,26 | 83,00 | 83,00 | -0,88% | 330,00 |
25.01.2024 | 81,98 | 83,74 | 81,66 | 83,74 | 1,75% | 1.305,00 |
24.01.2024 | 82,32 | 82,78 | 82,10 | 82,30 | -1,32% | 1.092,00 |
23.01.2024 | 79,18 | 84,32 | 78,52 | 83,40 | 5,54% | 2.307,00 |
22.01.2024 | 78,32 | 79,02 | 78,32 | 79,02 | 0,66% | 405,00 |
19.01.2024 | 79,18 | 79,18 | 77,72 | 78,50 | -0,56% | 1.318,00 |
18.01.2024 | 78,06 | 78,94 | 78,06 | 78,94 | -0,48% | 238,00 |
17.01.2024 | 78,72 | 79,80 | 78,58 | 79,32 | 1,07% | 464,00 |
16.01.2024 | 79,28 | 79,60 | 78,30 | 78,48 | -1,01% | 995,00 |
15.01.2024 | 79,30 | 79,66 | 78,48 | 79,28 | 0,97% | 434,00 |
12.01.2024 | 78,26 | 78,56 | 77,68 | 78,52 | 0,64% | 1.073,00 |
11.01.2024 | 78,52 | 78,80 | 77,72 | 78,02 | -0,46% | 536,00 |
10.01.2024 | 78,60 | 79,00 | 78,04 | 78,38 | 0,20% | 548,00 |