14,025€
0,90%
Echtzeit-Aktienkurs RTX A/S
Bid:
Ask:
Aktienkurse zur RTX A/S Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 13,90 | 14,20 | 13,90 | 14,03 | 0,90% | - |
20.05.2024 | 13,90 | 13,98 | 13,85 | 13,90 | 0,00% | - |
17.05.2024 | 14,18 | 14,25 | 13,85 | 13,90 | -1,94% | - |
16.05.2024 | 13,65 | 14,45 | 13,53 | 14,18 | 3,85% | - |
15.05.2024 | 13,40 | 13,70 | 13,40 | 13,65 | 1,87% | - |
14.05.2024 | 13,28 | 13,58 | 13,20 | 13,40 | 0,94% | - |
13.05.2024 | 12,78 | 13,40 | 12,73 | 13,28 | 3,91% | - |
10.05.2024 | 12,80 | 12,80 | 12,73 | 12,78 | -0,20% | - |
09.05.2024 | 12,78 | 12,80 | 12,73 | 12,80 | 0,20% | - |
08.05.2024 | 12,73 | 12,93 | 12,70 | 12,78 | 0,39% | - |
07.05.2024 | 13,38 | 13,65 | 12,55 | 12,73 | -4,86% | - |
06.05.2024 | 13,35 | 13,43 | 13,23 | 13,38 | 0,19% | - |
03.05.2024 | 13,13 | 13,38 | 13,10 | 13,35 | 1,71% | - |
02.05.2024 | 13,05 | 13,20 | 13,05 | 13,13 | 0,57% | - |
30.04.2024 | 12,75 | 13,08 | 12,58 | 13,05 | 2,35% | - |
29.04.2024 | 12,78 | 12,93 | 12,55 | 12,75 | -0,20% | - |
26.04.2024 | 12,73 | 12,90 | 12,68 | 12,78 | 0,20% | - |
25.04.2024 | 12,90 | 12,93 | 12,68 | 12,75 | -1,16% | - |
24.04.2024 | 12,75 | 12,95 | 12,68 | 12,90 | 1,18% | - |
23.04.2024 | 12,78 | 12,78 | 12,73 | 12,75 | -0,20% | - |
22.04.2024 | 12,78 | 12,90 | 12,73 | 12,78 | 0,00% | - |
19.04.2024 | 12,73 | 12,88 | 12,58 | 12,78 | 0,39% | - |
18.04.2024 | 12,90 | 12,95 | 12,58 | 12,73 | -1,36% | - |
17.04.2024 | 12,75 | 12,93 | 12,73 | 12,90 | 1,18% | - |
16.04.2024 | 13,05 | 13,05 | 12,58 | 12,75 | -2,30% | - |
15.04.2024 | 12,98 | 13,30 | 12,98 | 13,05 | 0,58% | - |
12.04.2024 | 13,13 | 13,20 | 12,93 | 12,98 | -1,14% | - |
11.04.2024 | 13,05 | 13,18 | 12,95 | 13,13 | 0,57% | - |
10.04.2024 | 13,23 | 13,23 | 12,98 | 13,05 | -1,32% | - |
09.04.2024 | 13,25 | 13,25 | 13,18 | 13,23 | -0,19% | - |
08.04.2024 | 13,25 | 13,38 | 12,85 | 13,25 | 0,00% | - |
05.04.2024 | 13,15 | 13,30 | 13,05 | 13,25 | 0,76% | - |
04.04.2024 | 13,20 | 13,23 | 12,98 | 13,15 | 0,00% | - |
03.04.2024 | 13,20 | 13,20 | 12,58 | 13,15 | -0,38% | - |
02.04.2024 | 13,05 | 13,23 | 12,95 | 13,20 | 1,15% | - |
28.03.2024 | 12,98 | 13,05 | 12,98 | 13,05 | 0,58% | - |
27.03.2024 | 13,03 | 13,08 | 12,88 | 12,98 | -0,38% | - |
26.03.2024 | 12,88 | 13,05 | 12,83 | 13,03 | 1,17% | - |
25.03.2024 | 12,65 | 12,90 | 12,63 | 12,88 | 1,78% | - |
22.03.2024 | 12,65 | 12,68 | 12,63 | 12,65 | 0,00% | - |
21.03.2024 | 12,45 | 12,75 | 12,45 | 12,65 | 1,61% | - |
20.03.2024 | 12,83 | 12,85 | 12,45 | 12,45 | -3,11% | - |
19.03.2024 | 12,75 | 12,88 | 12,73 | 12,85 | 0,59% | - |
18.03.2024 | 12,90 | 12,90 | 12,73 | 12,78 | -0,97% | - |
15.03.2024 | 12,73 | 12,90 | 12,70 | 12,90 | 1,38% | - |
14.03.2024 | 12,60 | 12,75 | 12,53 | 12,73 | 0,99% | - |
13.03.2024 | 12,75 | 12,85 | 11,95 | 12,60 | -1,18% | - |
12.03.2024 | 12,68 | 12,78 | 12,53 | 12,75 | 0,79% | - |
11.03.2024 | 12,95 | 13,00 | 12,60 | 12,65 | -2,50% | - |
08.03.2024 | 12,78 | 13,00 | 12,73 | 12,98 | 1,76% | - |
07.03.2024 | 11,85 | 12,75 | 11,85 | 12,75 | 7,37% | - |
06.03.2024 | 12,00 | 12,10 | 11,80 | 11,88 | -0,84% | - |
05.03.2024 | 12,10 | 12,45 | 11,90 | 11,98 | -1,44% | - |
04.03.2024 | 12,78 | 12,93 | 11,83 | 12,15 | -4,89% | - |
01.03.2024 | 12,90 | 13,13 | 12,75 | 12,78 | -0,78% | - |
29.02.2024 | 13,48 | 13,48 | 12,70 | 12,88 | -4,45% | - |
28.02.2024 | 13,48 | 13,50 | 13,20 | 13,48 | 0,00% | - |
27.02.2024 | 13,20 | 13,50 | 13,05 | 13,48 | 2,08% | - |
26.02.2024 | 13,63 | 13,73 | 13,15 | 13,20 | -3,30% | - |
23.02.2024 | 13,53 | 13,73 | 13,50 | 13,65 | 0,92% | - |
22.02.2024 | 13,78 | 13,85 | 13,53 | 13,53 | -1,46% | - |
21.02.2024 | 13,65 | 13,78 | 13,53 | 13,73 | 0,55% | - |
20.02.2024 | 13,65 | 13,88 | 13,53 | 13,65 | -0,36% | - |
19.02.2024 | 12,95 | 13,85 | 12,93 | 13,70 | 5,79% | - |
16.02.2024 | 13,55 | 13,65 | 12,93 | 12,95 | -4,60% | - |
15.02.2024 | 13,98 | 14,15 | 13,50 | 13,58 | -2,86% | - |
14.02.2024 | 13,95 | 14,13 | 13,90 | 13,98 | 0,36% | - |
13.02.2024 | 14,15 | 14,38 | 13,85 | 13,93 | -1,59% | - |
12.02.2024 | 13,95 | 14,38 | 13,95 | 14,15 | 1,43% | - |
09.02.2024 | 14,45 | 14,53 | 13,58 | 13,95 | -3,46% | - |
08.02.2024 | 13,30 | 14,58 | 13,28 | 14,45 | 8,65% | - |
07.02.2024 | 13,20 | 13,38 | 13,18 | 13,30 | 0,76% | - |
06.02.2024 | 12,63 | 13,23 | 12,60 | 13,20 | 4,55% | - |
05.02.2024 | 12,23 | 12,65 | 12,20 | 12,63 | 3,27% | - |
02.02.2024 | 12,18 | 12,53 | 12,10 | 12,23 | 0,20% | - |
01.02.2024 | 11,63 | 12,20 | 11,50 | 12,20 | 4,95% | - |
31.01.2024 | 11,50 | 11,65 | 11,13 | 11,63 | 1,09% | - |
30.01.2024 | 10,70 | 11,53 | 10,70 | 11,50 | 7,48% | - |
29.01.2024 | 10,13 | 10,78 | 10,08 | 10,70 | 5,31% | - |
26.01.2024 | 9,65 | 10,30 | 9,59 | 10,16 | 5,28% | - |
25.01.2024 | 10,08 | 10,48 | 9,45 | 9,65 | -4,22% | - |
24.01.2024 | 10,58 | 10,68 | 9,85 | 10,08 | -4,73% | - |
23.01.2024 | 10,53 | 10,65 | 10,40 | 10,58 | 0,48% | - |
22.01.2024 | 10,53 | 10,73 | 10,48 | 10,53 | 0,00% | - |
19.01.2024 | 10,65 | 10,68 | 10,48 | 10,53 | -1,17% | - |
18.01.2024 | 10,73 | 10,75 | 10,58 | 10,65 | -0,70% | - |
17.01.2024 | 10,68 | 10,73 | 10,60 | 10,73 | 0,23% | - |
16.01.2024 | 10,35 | 10,85 | 10,35 | 10,70 | 3,38% | - |
15.01.2024 | 10,43 | 10,45 | 10,28 | 10,35 | -0,72% | - |
12.01.2024 | 10,14 | 10,43 | 10,10 | 10,43 | 2,96% | - |
11.01.2024 | 10,10 | 10,43 | 9,95 | 10,13 | 0,30% | - |
10.01.2024 | 10,07 | 10,18 | 9,99 | 10,10 | 0,25% | - |
09.01.2024 | 9,69 | 10,07 | 9,69 | 10,07 | 3,92% | - |
08.01.2024 | 9,65 | 10,13 | 9,62 | 9,69 | 0,41% | - |
05.01.2024 | 9,59 | 9,67 | 9,57 | 9,65 | 0,63% | - |
04.01.2024 | 9,53 | 9,63 | 9,52 | 9,59 | 0,63% | - |
03.01.2024 | 9,41 | 9,67 | 9,40 | 9,53 | 1,28% | - |
02.01.2024 | 9,18 | 9,43 | 9,18 | 9,41 | 2,62% | - |
29.12.2023 | 9,18 | 9,19 | 9,14 | 9,17 | 0,00% | - |
28.12.2023 | 9,18 | 9,22 | 9,13 | 9,17 | 0,11% | - |