94,535€
0,37%
Echtzeit-Aktienkurs RTX Corp.
Bid:
Ask:
Aktienkurse zur RTX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 93,89 | 94,94 | 93,60 | 94,60 | 0,43% | 1,00 |
| 24.04.2024 | 94,83 | 95,46 | 93,53 | 94,19 | -0,63% | 105,00 |
| 23.04.2024 | 95,02 | 97,08 | 93,25 | 94,79 | -0,56% | 368,00 |
| 22.04.2024 | 95,42 | 97,48 | 94,93 | 95,33 | -0,19% | 748,00 |
| 19.04.2024 | 94,78 | 96,50 | 94,24 | 95,51 | 1,08% | 709,00 |
| 18.04.2024 | 94,34 | 95,57 | 94,27 | 94,49 | 0,19% | 217,00 |
| 17.04.2024 | 95,02 | 95,59 | 94,04 | 94,31 | -0,74% | 292,00 |
| 16.04.2024 | 94,29 | 95,37 | 94,07 | 95,01 | 0,81% | 250,00 |
| 15.04.2024 | 96,50 | 96,50 | 94,02 | 94,25 | 0,19% | 857,00 |
| 12.04.2024 | 94,46 | 96,21 | 93,49 | 94,07 | -0,11% | 302,00 |
| 11.04.2024 | 94,36 | 94,68 | 93,05 | 94,18 | -0,46% | 138,00 |
| 10.04.2024 | 93,55 | 94,72 | 93,07 | 94,61 | 1,08% | 70,00 |
| 09.04.2024 | 94,11 | 94,11 | 90,90 | 93,60 | -0,39% | 399,00 |
| 08.04.2024 | 93,85 | 94,29 | 93,25 | 93,97 | 0,25% | 107,00 |
| 05.04.2024 | 91,98 | 93,95 | 91,70 | 93,73 | 2,47% | 203,00 |
| 04.04.2024 | 90,28 | 91,78 | 89,47 | 91,48 | 0,99% | 790,00 |
| 03.04.2024 | 91,47 | 91,82 | 89,81 | 90,58 | -0,92% | 309,00 |
| 02.04.2024 | 90,85 | 91,74 | 90,21 | 91,43 | 1,21% | 323,00 |
| 28.03.2024 | 89,98 | 91,11 | 89,83 | 90,33 | 0,51% | 879,00 |
| 27.03.2024 | 88,75 | 90,06 | 88,75 | 89,87 | 1,11% | 78,00 |
| 26.03.2024 | 88,25 | 89,16 | 88,04 | 88,88 | 0,74% | 85,00 |
| 25.03.2024 | 88,02 | 88,81 | 87,95 | 88,23 | 0,22% | 88,00 |
| 22.03.2024 | 86,99 | 88,69 | 86,87 | 88,04 | 1,35% | 327,00 |
| 21.03.2024 | 86,87 | 87,77 | 86,63 | 86,87 | -0,09% | 160,00 |
| 20.03.2024 | 87,43 | 87,97 | 86,81 | 86,95 | -0,33% | - |
| 19.03.2024 | 86,33 | 87,87 | 86,03 | 87,24 | 1,32% | 430,00 |
| 18.03.2024 | 85,32 | 86,40 | 84,82 | 86,10 | 1,14% | 228,00 |
| 15.03.2024 | 84,48 | 85,46 | 83,72 | 85,13 | 1,09% | 121,00 |
| 14.03.2024 | 82,68 | 85,19 | 82,68 | 84,21 | 1,78% | 35,00 |
| 13.03.2024 | 82,19 | 82,96 | 82,03 | 82,74 | 0,67% | 112,00 |
| 12.03.2024 | 83,80 | 83,92 | 81,94 | 82,19 | -1,91% | 24,00 |
| 11.03.2024 | 83,15 | 84,06 | 82,56 | 83,79 | 0,79% | - |
| 08.03.2024 | 82,85 | 83,20 | 82,29 | 83,13 | 0,69% | 23,00 |
| 07.03.2024 | 82,52 | 83,57 | 82,47 | 82,56 | -0,25% | 120,00 |
| 06.03.2024 | 82,96 | 83,24 | 82,41 | 82,77 | -0,30% | 181,00 |
| 05.03.2024 | 82,82 | 83,75 | 81,23 | 83,02 | 0,28% | 140,00 |
| 04.03.2024 | 82,73 | 82,98 | 82,11 | 82,79 | -0,04% | 235,00 |
| 01.03.2024 | 83,24 | 83,31 | 82,15 | 82,82 | -0,18% | 192,00 |
| 29.02.2024 | 82,78 | 83,55 | 82,23 | 82,97 | 0,21% | 115,00 |
| 28.02.2024 | 83,31 | 84,27 | 82,60 | 82,80 | -0,58% | 54,00 |
| 27.02.2024 | 82,96 | 83,53 | 82,50 | 83,28 | 0,08% | 7,00 |
| 26.02.2024 | 83,14 | 83,74 | 82,71 | 83,21 | -0,04% | 155,00 |
| 23.02.2024 | 82,73 | 83,62 | 82,39 | 83,24 | 0,58% | 261,00 |
| 22.02.2024 | 83,63 | 83,63 | 82,22 | 82,76 | -0,91% | 217,00 |
| 21.02.2024 | 83,74 | 84,60 | 83,27 | 83,52 | -0,51% | 194,00 |
| 20.02.2024 | 84,93 | 85,38 | 83,80 | 83,95 | -1,14% | 442,00 |
| 19.02.2024 | 84,45 | 86,66 | 84,41 | 84,92 | 0,37% | 504,00 |
| 16.02.2024 | 85,25 | 85,61 | 84,32 | 84,61 | -0,79% | 571,00 |
| 15.02.2024 | 85,21 | 85,62 | 84,49 | 85,28 | 0,11% | - |
| 14.02.2024 | 84,60 | 85,39 | 84,37 | 85,19 | 0,48% | 144,00 |
| 13.02.2024 | 84,61 | 85,55 | 83,93 | 84,78 | 0,27% | 744,00 |
| 12.02.2024 | 84,05 | 85,28 | 83,69 | 84,55 | 0,80% | 352,00 |
| 09.02.2024 | 84,57 | 85,17 | 83,72 | 83,88 | -0,91% | 341,00 |
| 08.02.2024 | 85,26 | 85,90 | 84,47 | 84,65 | -0,94% | 285,00 |
| 07.02.2024 | 85,66 | 86,35 | 85,24 | 85,45 | -0,31% | - |
| 06.02.2024 | 84,95 | 86,13 | 84,68 | 85,72 | 0,92% | - |
| 05.02.2024 | 85,30 | 86,26 | 84,66 | 84,94 | -0,48% | 221,00 |
| 02.02.2024 | 84,79 | 85,88 | 84,48 | 85,35 | 0,71% | 270,00 |
| 01.02.2024 | 83,98 | 84,94 | 83,68 | 84,75 | 1,58% | 7,00 |
| 31.01.2024 | 83,72 | 84,70 | 83,43 | 83,43 | -0,04% | 11,00 |
| 30.01.2024 | 83,27 | 84,03 | 82,89 | 83,46 | 0,45% | 27,00 |
| 29.01.2024 | 83,17 | 84,09 | 82,88 | 83,09 | -0,19% | 2.544,00 |
| 26.01.2024 | 83,63 | 84,20 | 82,97 | 83,25 | -0,54% | 298,00 |
| 25.01.2024 | 82,19 | 84,07 | 81,79 | 83,70 | 1,97% | 229,00 |
| 24.01.2024 | 82,55 | 82,73 | 81,39 | 82,08 | -0,55% | 197,00 |
| 23.01.2024 | 78,28 | 85,10 | 78,28 | 82,53 | 5,31% | 1.765,00 |
| 22.01.2024 | 78,56 | 79,15 | 78,11 | 78,37 | 0,00% | 202,00 |
| 19.01.2024 | 78,91 | 78,91 | 77,64 | 78,37 | -0,44% | 137,00 |
| 18.01.2024 | 78,29 | 79,03 | 77,92 | 78,72 | 0,43% | 313,00 |
| 17.01.2024 | 78,70 | 79,96 | 78,11 | 78,38 | -0,31% | 180,00 |
| 16.01.2024 | 79,01 | 79,81 | 78,18 | 78,62 | -0,39% | 95,00 |
| 15.01.2024 | 78,99 | 79,25 | 78,66 | 78,93 | 0,04% | 865,00 |
| 12.01.2024 | 77,87 | 79,00 | 77,62 | 78,90 | 1,62% | 169,00 |
| 11.01.2024 | 78,25 | 78,92 | 77,43 | 77,64 | -0,83% | 2,00 |
| 10.01.2024 | 78,57 | 79,06 | 77,91 | 78,29 | -0,17% | 138,00 |
| 09.01.2024 | 78,44 | 78,68 | 77,72 | 78,42 | 0,24% | 2,00 |
| 08.01.2024 | 78,17 | 78,66 | 77,32 | 78,23 | 0,24% | 140,00 |
| 05.01.2024 | 78,48 | 78,97 | 77,00 | 78,04 | -0,29% | 195,00 |
| 04.01.2024 | 78,65 | 79,39 | 77,94 | 78,27 | -0,31% | 509,00 |
| 03.01.2024 | 78,05 | 79,63 | 77,71 | 78,51 | 0,73% | 428,00 |
| 02.01.2024 | 76,09 | 78,54 | 75,37 | 77,94 | 2,53% | 231,00 |
| 29.12.2023 | 76,17 | 76,20 | 75,83 | 76,02 | -0,03% | 60,00 |
| 28.12.2023 | 75,87 | 76,39 | 75,45 | 76,04 | 0,32% | 185,00 |
| 27.12.2023 | 75,61 | 76,33 | 75,39 | 75,80 | 0,40% | 165,00 |
| 22.12.2023 | 74,55 | 76,12 | 74,09 | 75,50 | 1,34% | 93,00 |
| 21.12.2023 | 74,81 | 75,51 | 73,99 | 74,50 | -0,13% | 167,00 |
| 20.12.2023 | 75,33 | 75,67 | 74,53 | 74,60 | -0,73% | 447,00 |
| 19.12.2023 | 73,93 | 75,31 | 73,67 | 75,15 | 1,80% | 100,00 |
| 18.12.2023 | 73,67 | 74,59 | 73,22 | 73,82 | 0,37% | 191,00 |
| 15.12.2023 | 74,33 | 75,66 | 73,13 | 73,55 | -1,04% | 781,00 |
| 14.12.2023 | 76,53 | 76,76 | 74,02 | 74,32 | -2,81% | 160,00 |
| 13.12.2023 | 74,99 | 76,59 | 74,63 | 76,47 | 2,00% | 12,00 |
| 12.12.2023 | 75,87 | 76,30 | 72,30 | 74,97 | -1,38% | 651,00 |
| 11.12.2023 | 75,44 | 76,55 | 75,42 | 76,02 | 0,56% | 582,00 |
| 08.12.2023 | 75,51 | 76,20 | 75,45 | 75,60 | 0,17% | 32,00 |
| 07.12.2023 | 76,87 | 77,11 | 75,41 | 75,47 | -1,67% | 180,00 |
| 06.12.2023 | 76,58 | 77,29 | 76,08 | 76,75 | 0,25% | 190,00 |
| 05.12.2023 | 76,71 | 77,31 | 76,22 | 76,56 | -0,08% | 433,00 |
| 04.12.2023 | 75,76 | 76,84 | 75,47 | 76,62 | 1,47% | 718,00 |
| 01.12.2023 | 74,54 | 75,81 | 74,36 | 75,51 | 0,95% | 41,00 |