Börse:
91,600€
2,69%
Echtzeit-Aktienkurs Raytheon Technologies Corp.
Bid:
91,400€
Ask:
91,800€
Aktienkurse zur Raytheon Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 88,80 | 90,20 | 88,60 | 90,20 | 1,81% | 777,00 |
| 29.06.2022 | 88,40 | 89,60 | 88,40 | 88,60 | -1,77% | 613,00 |
| 28.06.2022 | 89,00 | 91,00 | 88,80 | 90,20 | 1,12% | 330,00 |
| 27.06.2022 | 89,60 | 89,80 | 89,20 | 89,20 | 0,45% | 22,00 |
| 24.06.2022 | 88,00 | 88,80 | 87,20 | 88,80 | 2,30% | 98,00 |
| 23.06.2022 | 87,60 | 88,60 | 86,80 | 86,80 | -1,36% | 492,00 |
| 22.06.2022 | 86,80 | 88,00 | 86,20 | 88,00 | 0,92% | 172,00 |
| 21.06.2022 | 85,80 | 87,40 | 84,80 | 87,20 | 1,87% | 252,00 |
| 20.06.2022 | 84,40 | 85,60 | 84,40 | 85,60 | 1,18% | 284,00 |
| 17.06.2022 | 85,40 | 85,80 | 84,00 | 84,60 | -1,40% | 138,00 |
| 16.06.2022 | 88,20 | 88,20 | 85,80 | 85,80 | -3,16% | 725,00 |
| 15.06.2022 | 88,40 | 88,60 | 87,60 | 88,60 | 1,14% | 339,00 |
| 14.06.2022 | 88,40 | 89,00 | 87,60 | 87,60 | -0,90% | 306,00 |
| 13.06.2022 | 88,20 | 89,60 | 88,20 | 88,40 | -1,56% | 1.322,00 |
| 10.06.2022 | 91,40 | 92,00 | 89,80 | 89,80 | -2,81% | 247,00 |
| 09.06.2022 | 91,80 | 93,00 | 91,80 | 92,40 | -0,65% | 380,00 |
| 08.06.2022 | 93,80 | 94,40 | 92,60 | 93,00 | 1,53% | 1.672,00 |
| 07.06.2022 | 89,40 | 91,80 | 89,40 | 91,60 | 0,66% | 646,00 |
| 06.06.2022 | 89,80 | 91,00 | 89,80 | 91,00 | 1,79% | 664,00 |
| 03.06.2022 | 90,20 | 90,20 | 89,00 | 89,40 | 0,68% | 516,00 |
| 02.06.2022 | 89,60 | 89,60 | 88,60 | 88,80 | 0,00% | 299,00 |
| 01.06.2022 | 89,40 | 89,60 | 88,00 | 88,80 | 0,23% | 458,00 |
| 31.05.2022 | 90,20 | 90,20 | 88,40 | 88,60 | -1,56% | 660,00 |
| 30.05.2022 | 90,20 | 91,20 | 89,20 | 90,00 | 0,45% | 719,00 |
| 27.05.2022 | 89,00 | 89,60 | 88,40 | 89,60 | 0,67% | 521,00 |
| 26.05.2022 | 87,60 | 89,00 | 87,00 | 89,00 | 1,60% | 416,00 |
| 25.05.2022 | 87,80 | 88,00 | 87,40 | 87,60 | 3,55% | 562,00 |
| 24.05.2022 | 84,20 | 86,00 | 84,20 | 84,60 | -1,63% | 1.079,00 |
| 23.05.2022 | 86,80 | 86,80 | 84,80 | 86,00 | 1,65% | 378,00 |
| 20.05.2022 | 86,60 | 86,60 | 84,60 | 84,60 | -0,47% | 451,00 |
| 19.05.2022 | 86,80 | 87,20 | 84,40 | 85,00 | -4,71% | 1.189,00 |
| 18.05.2022 | 90,40 | 90,40 | 89,20 | 89,20 | -0,67% | 345,00 |
| 17.05.2022 | 88,60 | 89,80 | 88,40 | 89,80 | 0,67% | 813,00 |
| 16.05.2022 | 88,60 | 89,20 | 87,60 | 89,20 | 0,68% | 614,00 |
| 13.05.2022 | 89,40 | 89,40 | 88,20 | 88,60 | 0,91% | 951,00 |
| 12.05.2022 | 84,80 | 88,40 | 84,80 | 87,80 | -1,13% | 3.558,00 |
| 11.05.2022 | 88,20 | 89,00 | 86,40 | 88,80 | 1,37% | 1.627,00 |
| 10.05.2022 | 86,60 | 88,20 | 86,60 | 87,60 | -0,23% | 1.425,00 |
| 09.05.2022 | 90,60 | 90,60 | 87,80 | 87,80 | -1,79% | 1.997,00 |
| 06.05.2022 | 91,60 | 91,80 | 89,40 | 89,40 | -2,40% | 665,00 |
| 05.05.2022 | 93,00 | 93,00 | 91,00 | 91,60 | 1,33% | 2.639,00 |
| 04.05.2022 | 91,60 | 91,60 | 90,40 | 90,40 | -0,66% | 442,00 |
| 03.05.2022 | 90,60 | 91,00 | 89,20 | 91,00 | 1,56% | 125,00 |
| 02.05.2022 | 91,20 | 91,20 | 89,40 | 89,60 | -3,24% | 912,00 |
| 29.04.2022 | 93,40 | 94,00 | 92,00 | 92,60 | 0,22% | 1.512,00 |
| 28.04.2022 | 94,40 | 95,40 | 92,40 | 92,40 | -1,70% | 1.829,00 |
| 27.04.2022 | 94,00 | 95,60 | 92,80 | 94,00 | 0,21% | 3.293,00 |
| 26.04.2022 | 92,60 | 94,60 | 91,00 | 93,80 | 2,40% | 3.839,00 |
| 25.04.2022 | 93,00 | 93,40 | 91,40 | 91,60 | -2,55% | 1.606,00 |
| 22.04.2022 | 94,00 | 94,60 | 93,20 | 94,00 | -2,69% | 1.551,00 |
| 21.04.2022 | 96,60 | 97,40 | 95,80 | 96,60 | -0,21% | 985,00 |
| 20.04.2022 | 96,80 | 97,40 | 96,20 | 96,80 | -0,41% | 1.699,00 |
| 19.04.2022 | 98,20 | 98,20 | 95,80 | 97,20 | 0,21% | 3.835,00 |
| 14.04.2022 | 95,20 | 97,20 | 94,20 | 97,00 | 1,89% | 932,00 |
| 13.04.2022 | 95,60 | 96,20 | 95,00 | 95,20 | -0,42% | 1.377,00 |
| 12.04.2022 | 94,40 | 95,60 | 93,60 | 95,60 | 1,92% | 947,00 |
| 11.04.2022 | 93,20 | 94,40 | 91,60 | 93,80 | 0,00% | 2.483,00 |
| 08.04.2022 | 93,40 | 94,60 | 92,60 | 93,80 | 2,85% | 4.017,00 |
| 07.04.2022 | 91,00 | 91,20 | 89,60 | 91,20 | 0,66% | 761,00 |
| 06.04.2022 | 91,40 | 91,40 | 90,00 | 90,60 | -0,44% | 393,00 |
| 05.04.2022 | 90,80 | 91,60 | 90,80 | 91,00 | 0,89% | 3.590,00 |
| 04.04.2022 | 91,00 | 91,80 | 90,00 | 90,20 | -0,33% | 310,00 |
| 01.04.2022 | 90,45 | 90,91 | 89,55 | 90,50 | 0,43% | 383,00 |
| 31.03.2022 | 91,24 | 91,51 | 90,06 | 90,11 | -0,28% | 1.743,00 |
| 30.03.2022 | 90,70 | 91,48 | 90,36 | 90,36 | -0,36% | 674,00 |
| 29.03.2022 | 92,38 | 93,20 | 89,32 | 90,69 | -2,06% | 6.888,00 |
| 28.03.2022 | 94,72 | 94,85 | 92,11 | 92,60 | -1,07% | 3.930,00 |
| 25.03.2022 | 92,69 | 93,60 | 92,28 | 93,60 | 1,67% | 868,00 |
| 24.03.2022 | 93,16 | 93,16 | 92,00 | 92,06 | -0,03% | 1.810,00 |
| 23.03.2022 | 92,10 | 93,38 | 91,81 | 92,09 | 1,26% | 1.410,00 |
| 22.03.2022 | 91,20 | 91,70 | 89,87 | 90,94 | 0,07% | 1.811,00 |
| 21.03.2022 | 88,59 | 91,31 | 87,67 | 90,88 | 3,69% | 2.284,00 |
| 18.03.2022 | 88,19 | 89,02 | 87,65 | 87,65 | 0,48% | 1.109,00 |
| 17.03.2022 | 85,85 | 87,23 | 85,85 | 87,23 | 0,38% | 1.039,00 |
| 16.03.2022 | 90,00 | 90,19 | 86,69 | 86,90 | -2,12% | 5.039,00 |
| 15.03.2022 | 88,30 | 89,11 | 88,13 | 88,78 | 1,28% | 464,00 |
| 14.03.2022 | 89,49 | 89,49 | 87,64 | 87,66 | -2,32% | 1.187,00 |
| 11.03.2022 | 90,59 | 90,70 | 89,06 | 89,74 | 0,71% | 1.103,00 |
| 10.03.2022 | 88,90 | 90,20 | 88,37 | 89,11 | 0,34% | 1.327,00 |
| 09.03.2022 | 87,16 | 88,81 | 85,00 | 88,81 | -0,87% | 5.678,00 |
| 08.03.2022 | 90,50 | 91,38 | 88,30 | 89,59 | -5,05% | 4.953,00 |
| 07.03.2022 | 92,18 | 94,78 | 90,67 | 94,35 | 4,65% | 5.470,00 |
| 04.03.2022 | 92,08 | 93,30 | 90,11 | 90,16 | 0,43% | 16.887,00 |
| 03.03.2022 | 91,20 | 91,46 | 89,63 | 89,77 | -1,51% | 4.921,00 |
| 02.03.2022 | 92,95 | 94,31 | 90,49 | 91,15 | -2,12% | 4.393,00 |
| 01.03.2022 | 92,35 | 93,71 | 91,84 | 93,12 | 2,59% | 5.881,00 |
| 28.02.2022 | 93,69 | 94,01 | 88,00 | 90,77 | 4,61% | 35.077,00 |
| 25.02.2022 | 84,20 | 86,77 | 84,00 | 86,77 | 5,78% | 4.915,00 |
| 24.02.2022 | 81,71 | 86,92 | 80,89 | 82,03 | -0,33% | 9.751,00 |
| 23.02.2022 | 83,34 | 83,67 | 82,25 | 82,30 | -1,06% | 309,00 |
| 22.02.2022 | 81,52 | 84,20 | 81,52 | 83,18 | 2,29% | 4.084,00 |
| 21.02.2022 | 83,14 | 83,14 | 81,13 | 81,32 | -1,36% | 7.222,00 |
| 18.02.2022 | 83,07 | 83,71 | 82,40 | 82,44 | -0,35% | 459,00 |
| 17.02.2022 | 83,42 | 83,42 | 82,50 | 82,73 | -0,74% | 232,00 |
| 16.02.2022 | 83,18 | 83,35 | 83,05 | 83,35 | -0,06% | 7,00 |
| 15.02.2022 | 83,53 | 83,66 | 82,02 | 83,40 | 0,37% | 2.568,00 |
| 14.02.2022 | 84,57 | 84,60 | 83,00 | 83,09 | -0,78% | 3.009,00 |
| 11.02.2022 | 83,24 | 84,20 | 83,24 | 83,74 | 0,14% | 216,00 |
| 10.02.2022 | 84,61 | 84,91 | 83,62 | 83,62 | -0,17% | 247,00 |
| 09.02.2022 | 83,39 | 84,08 | 83,27 | 83,76 | 1,36% | 551,00 |