89,100€
0,17%
Echtzeit-Aktienkurs Textron
Bid:
Ask:
Aktienkurse zur Textron Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 88,80 | 89,50 | 88,70 | 88,70 | -0,28% | - |
27.03.2024 | 89,20 | 89,50 | 88,50 | 88,95 | 0,28% | - |
26.03.2024 | 88,25 | 89,15 | 88,10 | 88,70 | 0,51% | - |
25.03.2024 | 88,25 | 90,10 | 87,95 | 88,25 | -0,45% | - |
22.03.2024 | 87,70 | 88,75 | 87,70 | 88,65 | 0,74% | - |
21.03.2024 | 86,95 | 88,55 | 86,95 | 88,00 | 1,15% | - |
20.03.2024 | 87,20 | 87,55 | 86,60 | 87,00 | 0,35% | - |
19.03.2024 | 85,95 | 86,90 | 85,65 | 86,70 | 1,34% | 123,00 |
18.03.2024 | 85,50 | 86,20 | 84,90 | 85,55 | 0,41% | - |
15.03.2024 | 84,05 | 85,60 | 84,05 | 85,20 | 0,65% | - |
14.03.2024 | 84,55 | 84,95 | 83,95 | 84,65 | 0,36% | - |
13.03.2024 | 84,25 | 84,50 | 83,70 | 84,35 | 0,36% | - |
12.03.2024 | 83,95 | 84,35 | 83,35 | 84,05 | -0,12% | - |
11.03.2024 | 84,35 | 84,65 | 83,10 | 84,15 | -0,12% | - |
08.03.2024 | 82,50 | 85,80 | 82,45 | 84,25 | 1,94% | 16,00 |
07.03.2024 | 83,15 | 83,70 | 82,30 | 82,65 | -0,48% | - |
06.03.2024 | 82,30 | 83,35 | 82,05 | 83,05 | 0,91% | - |
05.03.2024 | 82,35 | 83,15 | 81,95 | 82,30 | -0,12% | - |
04.03.2024 | 81,80 | 82,75 | 81,35 | 82,40 | 0,67% | 50,00 |
01.03.2024 | 82,45 | 82,90 | 81,40 | 81,85 | -0,73% | - |
29.02.2024 | 80,80 | 82,60 | 80,45 | 82,45 | 2,04% | - |
28.02.2024 | 80,85 | 81,50 | 80,55 | 80,80 | 0,00% | - |
27.02.2024 | 80,65 | 80,90 | 80,10 | 80,80 | 0,69% | - |
26.02.2024 | 79,60 | 80,35 | 79,10 | 80,25 | 0,82% | - |
23.02.2024 | 78,90 | 79,60 | 78,75 | 79,60 | 0,63% | - |
22.02.2024 | 78,75 | 79,95 | 77,80 | 79,10 | 0,38% | - |
21.02.2024 | 78,25 | 79,10 | 77,55 | 78,80 | 0,77% | - |
20.02.2024 | 79,70 | 79,70 | 78,10 | 78,20 | -1,88% | 30,00 |
19.02.2024 | 79,50 | 79,95 | 79,45 | 79,70 | 0,25% | - |
16.02.2024 | 80,00 | 80,90 | 78,65 | 79,50 | -0,75% | - |
15.02.2024 | 80,55 | 80,75 | 80,00 | 80,10 | -0,62% | - |
14.02.2024 | 80,30 | 81,15 | 80,15 | 80,60 | 0,37% | - |
13.02.2024 | 81,20 | 81,30 | 79,45 | 80,30 | -1,11% | - |
12.02.2024 | 81,05 | 81,75 | 80,35 | 81,20 | 0,31% | - |
09.02.2024 | 81,25 | 81,65 | 80,65 | 80,95 | -0,43% | - |
08.02.2024 | 80,70 | 82,10 | 80,70 | 81,30 | -0,06% | 10,00 |
07.02.2024 | 80,10 | 81,65 | 79,55 | 81,35 | 1,56% | - |
06.02.2024 | 79,30 | 80,30 | 79,25 | 80,10 | 0,75% | - |
05.02.2024 | 79,70 | 80,05 | 78,90 | 79,50 | -0,38% | - |
02.02.2024 | 78,90 | 80,15 | 78,75 | 79,80 | 1,01% | - |
01.02.2024 | 78,60 | 79,25 | 77,85 | 79,00 | 0,77% | - |
31.01.2024 | 79,50 | 80,65 | 78,40 | 78,40 | -1,26% | - |
30.01.2024 | 79,50 | 79,80 | 78,65 | 79,40 | 0,25% | - |
29.01.2024 | 78,25 | 79,30 | 78,10 | 79,20 | 1,41% | 35,00 |
26.01.2024 | 79,60 | 79,75 | 77,80 | 78,10 | -1,39% | - |
25.01.2024 | 78,15 | 79,90 | 78,15 | 79,20 | 1,02% | - |
24.01.2024 | 73,75 | 79,30 | 71,80 | 78,40 | 7,32% | 15,00 |
23.01.2024 | 72,90 | 73,85 | 72,60 | 73,05 | 0,34% | - |
22.01.2024 | 71,90 | 73,20 | 71,90 | 72,80 | 0,76% | 2,00 |
19.01.2024 | 72,05 | 72,75 | 71,55 | 72,25 | 0,14% | 64,00 |
18.01.2024 | 70,85 | 72,20 | 70,60 | 72,15 | 1,76% | - |
17.01.2024 | 71,30 | 72,05 | 70,80 | 70,90 | -0,56% | - |
16.01.2024 | 72,15 | 72,85 | 70,90 | 71,30 | -1,18% | 28,00 |
15.01.2024 | 72,75 | 72,75 | 71,75 | 72,15 | -0,41% | - |
12.01.2024 | 71,15 | 72,60 | 70,85 | 72,45 | 1,68% | 20,00 |
11.01.2024 | 71,25 | 71,60 | 70,40 | 71,25 | -0,07% | 30,00 |
10.01.2024 | 71,60 | 71,95 | 71,00 | 71,30 | -0,42% | - |
09.01.2024 | 71,95 | 71,95 | 71,05 | 71,60 | -0,35% | - |
08.01.2024 | 71,85 | 72,05 | 70,90 | 71,85 | 0,28% | - |
05.01.2024 | 71,85 | 72,05 | 71,30 | 71,65 | -0,35% | - |
04.01.2024 | 71,85 | 72,50 | 71,55 | 71,90 | 0,35% | - |
03.01.2024 | 73,55 | 73,75 | 71,65 | 71,65 | -2,58% | 32,00 |
02.01.2024 | 72,85 | 74,50 | 72,85 | 73,55 | 0,96% | 20,00 |
29.12.2023 | 73,00 | 73,25 | 72,65 | 72,85 | -0,21% | - |
28.12.2023 | 72,65 | 73,15 | 72,35 | 73,00 | 0,62% | 10,00 |
27.12.2023 | 73,05 | 73,20 | 72,40 | 72,55 | -0,55% | - |
22.12.2023 | 72,75 | 73,60 | 72,40 | 72,95 | 0,34% | - |
21.12.2023 | 72,45 | 73,00 | 72,00 | 72,70 | 0,21% | - |
20.12.2023 | 72,90 | 73,90 | 72,50 | 72,55 | -0,48% | - |
19.12.2023 | 72,85 | 72,95 | 72,35 | 72,90 | 0,07% | - |
18.12.2023 | 72,95 | 73,35 | 72,30 | 72,85 | 0,00% | 3,00 |
15.12.2023 | 72,55 | 73,10 | 72,15 | 72,85 | 0,69% | 30,00 |
14.12.2023 | 72,45 | 72,60 | 71,65 | 72,35 | -0,14% | 40,00 |
13.12.2023 | 71,75 | 72,60 | 71,35 | 72,45 | 1,05% | - |
12.12.2023 | 71,65 | 72,15 | 71,25 | 71,70 | 0,07% | - |
11.12.2023 | 70,80 | 71,70 | 70,45 | 71,65 | 1,56% | - |
08.12.2023 | 70,70 | 71,25 | 70,50 | 70,55 | -0,07% | - |
07.12.2023 | 71,45 | 71,45 | 70,20 | 70,60 | -0,70% | - |
06.12.2023 | 70,75 | 71,70 | 70,55 | 71,10 | 0,42% | - |
05.12.2023 | 71,30 | 71,50 | 70,50 | 70,80 | -0,70% | - |
04.12.2023 | 71,45 | 71,70 | 70,90 | 71,30 | -0,35% | - |
01.12.2023 | 70,30 | 72,10 | 70,20 | 71,55 | 1,49% | - |
30.11.2023 | 68,10 | 70,50 | 68,10 | 70,50 | 3,30% | - |
29.11.2023 | 69,70 | 70,45 | 67,50 | 68,25 | -2,22% | 40,00 |
28.11.2023 | 70,50 | 70,65 | 69,50 | 69,80 | -0,99% | 156,00 |
27.11.2023 | 71,60 | 71,85 | 70,05 | 70,50 | -1,54% | - |
24.11.2023 | 71,55 | 71,85 | 71,35 | 71,60 | 0,07% | - |
23.11.2023 | 71,65 | 71,75 | 71,40 | 71,55 | 0,14% | - |
22.11.2023 | 71,30 | 72,00 | 71,20 | 71,45 | 0,21% | - |
21.11.2023 | 71,20 | 71,60 | 70,85 | 71,30 | 0,14% | 25,00 |
20.11.2023 | 70,95 | 71,65 | 70,50 | 71,20 | 0,42% | - |
17.11.2023 | 70,75 | 71,40 | 70,40 | 70,90 | 0,07% | - |
16.11.2023 | 71,35 | 71,65 | 70,60 | 70,85 | -0,35% | - |
15.11.2023 | 70,80 | 72,00 | 70,60 | 71,10 | 0,42% | - |
14.11.2023 | 71,10 | 71,45 | 70,70 | 70,80 | -0,35% | - |
13.11.2023 | 71,05 | 71,50 | 70,70 | 71,05 | -0,07% | - |
10.11.2023 | 70,20 | 71,30 | 70,15 | 71,10 | 1,21% | - |
09.11.2023 | 70,50 | 71,50 | 69,80 | 70,25 | -1,13% | - |
08.11.2023 | 71,40 | 72,35 | 70,60 | 71,05 | -1,32% | - |
07.11.2023 | 72,55 | 72,65 | 71,75 | 72,00 | -0,55% | - |