93,800€
-1,66%
Echtzeit-Aktienkurs RTX Corp
Bid:
Ask:
Aktienkurse zur RTX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 78,28 | 78,44 | 78,00 | 78,22 | 0,00% | 562,00 |
| 08.01.2024 | 77,98 | 78,36 | 77,78 | 78,22 | 0,64% | 1.446,00 |
| 05.01.2024 | 78,04 | 79,12 | 77,60 | 77,72 | -1,12% | 1.399,00 |
| 04.01.2024 | 78,60 | 79,28 | 78,56 | 78,60 | -0,93% | 1.903,00 |
| 03.01.2024 | 77,82 | 79,34 | 77,74 | 79,34 | 1,28% | 379,00 |
| 02.01.2024 | 76,68 | 78,34 | 76,16 | 78,34 | 3,30% | 954,00 |
| 29.12.2023 | 76,64 | 76,64 | 75,74 | 75,84 | -0,16% | 371,00 |
| 28.12.2023 | 76,08 | 76,08 | 75,66 | 75,96 | 0,03% | 144,00 |
| 27.12.2023 | 76,00 | 76,50 | 75,68 | 75,94 | 0,29% | 473,00 |
| 22.12.2023 | 74,74 | 75,72 | 74,74 | 75,72 | 0,48% | 53,00 |
| 21.12.2023 | 74,78 | 75,36 | 74,52 | 75,36 | 0,24% | 169,00 |
| 20.12.2023 | 75,10 | 75,28 | 74,78 | 75,18 | 0,16% | 644,00 |
| 19.12.2023 | 73,64 | 75,06 | 73,64 | 75,06 | 0,83% | 2.911,00 |
| 18.12.2023 | 73,22 | 74,64 | 73,02 | 74,44 | 1,09% | 559,00 |
| 15.12.2023 | 74,90 | 75,24 | 73,44 | 73,64 | -0,62% | 1.989,00 |
| 14.12.2023 | 76,46 | 76,66 | 74,08 | 74,10 | -2,65% | 927,00 |
| 13.12.2023 | 75,36 | 76,12 | 74,84 | 76,12 | 1,14% | 213,00 |
| 12.12.2023 | 76,00 | 76,00 | 72,72 | 75,26 | -1,60% | 9.961,00 |
| 11.12.2023 | 75,76 | 76,58 | 75,46 | 76,48 | 0,71% | 115,00 |
| 08.12.2023 | 75,74 | 75,96 | 75,46 | 75,94 | 0,13% | 614,00 |
| 07.12.2023 | 76,50 | 76,60 | 75,84 | 75,84 | -1,25% | 1.109,00 |
| 06.12.2023 | 76,96 | 77,02 | 76,40 | 76,80 | -0,26% | 305,00 |
| 05.12.2023 | 76,86 | 77,00 | 76,30 | 77,00 | 1,48% | 501,00 |
| 04.12.2023 | 75,50 | 76,88 | 75,48 | 75,88 | 0,21% | 406,00 |
| 01.12.2023 | 75,00 | 75,72 | 74,40 | 75,72 | 1,12% | 262,00 |
| 30.11.2023 | 74,54 | 75,12 | 74,34 | 74,88 | 1,60% | 259,00 |