Echtzeit-Aktienkurs RAYTHEON CO. DL-,01
Bid:
Ask:
Aktienkurse zur RAYTHEON CO. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2020 | 118,78 | 126,52 | 0,00 | 116,33 | -4,32% | - |
| 01.04.2020 | 126,31 | 126,31 | 120,23 | 121,58 | -7,35% | - |
| 31.03.2020 | 140,15 | 143,64 | 130,26 | 131,22 | -7,05% | - |
| 30.03.2020 | 146,96 | 147,87 | 133,69 | 141,18 | -0,42% | - |
| 27.03.2020 | 144,91 | 148,09 | 0,00 | 141,77 | 22,77% | - |
| 18.03.2020 | 121,05 | 122,79 | 115,47 | 115,48 | -10,36% | - |
| 17.03.2020 | 131,25 | 133,74 | 0,00 | 128,83 | -0,92% | - |
| 16.03.2020 | 133,11 | 138,87 | 0,00 | 130,02 | -11,28% | - |
| 13.03.2020 | 152,88 | 156,59 | 0,00 | 146,56 | 0,10% | - |
| 12.03.2020 | 132,35 | 161,78 | 0,00 | 146,42 | -7,14% | - |
| 11.03.2020 | 168,56 | 170,07 | 0,00 | 157,68 | -5,07% | - |
| 10.03.2020 | 177,12 | 177,12 | 0,00 | 166,10 | -1,54% | - |
| 09.03.2020 | 173,39 | 177,88 | 167,26 | 168,69 | -7,92% | - |
| 06.03.2020 | 174,99 | 184,38 | 174,99 | 183,20 | -1,33% | - |
| 05.03.2020 | 200,10 | 200,10 | 183,35 | 185,67 | -7,89% | - |
| 04.03.2020 | 199,98 | 203,08 | 192,91 | 201,58 | 4,89% | - |
| 03.03.2020 | 190,19 | 200,36 | 0,00 | 192,19 | -0,38% | - |
| 02.03.2020 | 193,23 | 193,50 | 184,05 | 192,91 | 4,02% | - |
| 28.02.2020 | 185,90 | 194,11 | 182,30 | 185,46 | -6,92% | - |
| 27.02.2020 | 200,95 | 200,95 | 189,29 | 199,24 | -0,65% | - |
| 26.02.2020 | 208,16 | 210,50 | 200,28 | 200,54 | -1,50% | - |
| 25.02.2020 | 215,92 | 215,92 | 201,24 | 203,59 | -5,82% | - |
| 24.02.2020 | 214,93 | 218,43 | 214,16 | 216,16 | -2,53% | - |
| 21.02.2020 | 223,40 | 223,40 | 218,80 | 221,78 | 0,57% | - |
| 20.02.2020 | 226,94 | 226,94 | 218,30 | 220,52 | -1,01% | - |
| 19.02.2020 | 219,57 | 224,86 | 219,57 | 222,78 | -0,55% | - |
| 18.02.2020 | 225,32 | 229,09 | 222,02 | 224,02 | -1,41% | - |
| 14.02.2020 | 226,63 | 227,61 | 225,32 | 227,22 | 0,14% | - |
| 13.02.2020 | 231,55 | 233,67 | 226,77 | 226,90 | -1,26% | - |
| 12.02.2020 | 229,85 | 230,49 | 224,99 | 229,80 | 0,28% | - |
| 11.02.2020 | 231,45 | 235,62 | 228,35 | 229,16 | -0,71% | - |
| 10.02.2020 | 229,61 | 231,15 | 227,04 | 230,79 | 0,01% | - |
| 07.02.2020 | 224,50 | 231,96 | 224,50 | 230,77 | 0,98% | - |
| 06.02.2020 | 227,05 | 231,10 | 226,51 | 228,52 | 1,92% | - |
| 04.02.2020 | 225,52 | 226,05 | 221,05 | 224,23 | 2,63% | - |
| 03.02.2020 | 220,17 | 222,65 | 217,88 | 218,49 | -1,88% | - |
| 31.01.2020 | 230,07 | 230,07 | 222,66 | 222,66 | -1,51% | - |
| 30.01.2020 | 226,29 | 230,54 | 222,76 | 226,09 | -0,50% | - |
| 29.01.2020 | 226,24 | 233,09 | 224,30 | 227,22 | -0,27% | - |
| 28.01.2020 | 223,52 | 228,88 | 223,27 | 227,83 | -0,36% | - |
| 27.01.2020 | 224,70 | 229,98 | 224,70 | 228,66 | -1,17% | - |
| 24.01.2020 | 235,38 | 235,38 | 229,34 | 231,36 | 0,44% | - |
| 23.01.2020 | 229,52 | 231,34 | 228,29 | 230,34 | 0,32% | - |
| 22.01.2020 | 234,15 | 234,15 | 228,04 | 229,60 | 0,38% | - |
| 21.01.2020 | 232,11 | 232,11 | 226,36 | 228,73 | -1,13% | - |
| 17.01.2020 | 234,93 | 234,93 | 231,25 | 231,34 | -0,40% | - |
| 16.01.2020 | 229,92 | 234,77 | 229,05 | 232,27 | 1,25% | - |
| 15.01.2020 | 227,75 | 229,88 | 227,23 | 229,41 | 0,85% | - |
| 14.01.2020 | 231,26 | 231,26 | 225,77 | 227,47 | 0,16% | - |
| 13.01.2020 | 226,52 | 231,61 | 222,18 | 227,11 | 0,31% | - |
| 10.01.2020 | 223,42 | 229,72 | 223,42 | 226,41 | -0,91% | - |
| 09.01.2020 | 226,44 | 228,83 | 226,44 | 228,49 | 0,44% | - |
| 08.01.2020 | 231,03 | 231,03 | 226,23 | 227,50 | 0,46% | - |
| 07.01.2020 | 231,04 | 231,04 | 223,77 | 226,46 | -0,56% | - |
| 06.01.2020 | 233,40 | 233,40 | 225,37 | 227,73 | -0,06% | - |
| 03.01.2020 | 223,02 | 229,87 | 222,60 | 227,86 | 1,61% | - |
| 02.01.2020 | 215,73 | 224,29 | 215,73 | 224,23 | 4,77% | - |
| 18.12.2019 | 221,97 | 221,97 | 213,57 | 214,03 | -1,74% | - |
| 17.12.2019 | 214,73 | 219,76 | 214,73 | 217,82 | -0,04% | - |
| 11.12.2019 | 221,45 | 221,45 | 216,08 | 217,90 | 0,46% | - |
| 10.12.2019 | 212,24 | 217,20 | 212,08 | 216,90 | 0,09% | - |
| 09.12.2019 | 221,27 | 221,27 | 215,74 | 216,69 | -0,34% | - |
| 06.12.2019 | 220,70 | 220,70 | 216,11 | 217,43 | 1,21% | - |
| 05.12.2019 | 210,58 | 217,55 | 210,58 | 214,84 | -0,26% | - |
| 04.12.2019 | 214,22 | 218,33 | 214,02 | 215,38 | 0,85% | - |
| 03.12.2019 | 207,34 | 213,89 | 207,34 | 213,57 | -1,76% | - |
| 02.12.2019 | 215,54 | 218,55 | 213,91 | 217,40 | -0,03% | - |
| 29.11.2019 | 213,02 | 218,35 | 213,02 | 217,47 | -0,48% | - |
| 27.11.2019 | 212,52 | 219,12 | 212,52 | 218,51 | 0,59% | - |
| 26.11.2019 | 211,69 | 217,91 | 211,69 | 217,23 | 0,44% | - |
| 25.11.2019 | 220,94 | 220,97 | 215,32 | 216,29 | -0,07% | - |
| 22.11.2019 | 220,68 | 220,68 | 214,29 | 216,45 | 0,29% | - |
| 21.11.2019 | 218,42 | 218,42 | 212,27 | 215,81 | -0,47% | - |
| 20.11.2019 | 217,54 | 218,88 | 213,12 | 216,82 | -0,62% | - |
| 19.11.2019 | 215,93 | 220,07 | 215,93 | 218,17 | -0,40% | - |
| 18.11.2019 | 213,77 | 219,45 | 213,77 | 219,05 | 0,15% | - |
| 15.11.2019 | 218,18 | 220,00 | 212,73 | 218,71 | 0,95% | - |
| 14.11.2019 | 219,71 | 219,71 | 214,77 | 216,65 | 0,57% | - |
| 13.11.2019 | 210,54 | 217,33 | 210,54 | 215,42 | -0,76% | - |
| 12.11.2019 | 212,23 | 217,32 | 212,23 | 217,07 | 0,55% | - |
| 11.11.2019 | 216,47 | 217,16 | 214,65 | 215,87 | 0,22% | - |
| 08.11.2019 | 217,02 | 217,02 | 211,57 | 215,41 | 0,20% | - |
| 07.11.2019 | 216,39 | 217,85 | 214,85 | 214,98 | -0,07% | - |
| 06.11.2019 | 217,34 | 217,34 | 212,58 | 215,13 | 0,98% | - |
| 05.11.2019 | 217,26 | 217,26 | 211,35 | 213,04 | -0,03% | - |
| 04.11.2019 | 215,15 | 220,37 | 209,69 | 213,10 | -0,24% | - |
| 31.10.2019 | 217,99 | 217,99 | 212,29 | 213,62 | -0,21% | - |
| 30.10.2019 | 211,35 | 217,18 | 210,10 | 214,07 | 1,22% | - |
| 29.10.2019 | 205,81 | 213,45 | 205,36 | 211,48 | -0,62% | - |
| 28.10.2019 | 214,40 | 214,40 | 210,94 | 212,80 | 0,25% | - |
| 25.10.2019 | 216,33 | 216,33 | 209,67 | 212,27 | 0,62% | - |
| 24.10.2019 | 204,76 | 213,68 | 204,05 | 210,97 | 3,41% | - |
| 23.10.2019 | 202,98 | 204,27 | 200,68 | 204,02 | -0,41% | - |
| 22.10.2019 | 204,37 | 207,37 | 200,10 | 204,87 | 1,29% | - |
| 21.10.2019 | 195,70 | 203,16 | 195,70 | 202,27 | 1,28% | - |
| 18.10.2019 | 199,27 | 200,26 | 195,04 | 199,70 | 0,20% | - |
| 17.10.2019 | 202,94 | 207,46 | 199,16 | 199,30 | -0,55% | - |
| 16.10.2019 | 203,55 | 203,55 | 199,52 | 200,41 | -0,93% | - |
| 15.10.2019 | 203,84 | 203,84 | 199,76 | 202,29 | 1,35% | - |
| 14.10.2019 | 198,68 | 200,22 | 198,05 | 199,60 | 0,18% | - |