Echtzeit-Aktienkurs Rockwell Collins
Bid:
Ask:
Aktienkurse zur Rockwell Collins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2018 | 141,04 | 141,04 | 141,04 | 141,04 | 0,00% | - |
| 26.11.2018 | 141,70 | 142,98 | 141,04 | 141,04 | -0,42% | 15.441.162,00 |
| 23.11.2018 | 139,97 | 142,13 | 139,93 | 141,63 | 9,21% | 10.534.529,00 |
| 21.11.2018 | 130,51 | 131,99 | 129,57 | 129,68 | -0,13% | 1.205.097,00 |
| 20.11.2018 | 129,47 | 130,07 | 128,72 | 129,85 | -0,42% | 1.221.454,00 |
| 19.11.2018 | 132,47 | 133,52 | 130,28 | 130,40 | -1,58% | 2.707.758,00 |
| 16.11.2018 | 133,25 | 133,50 | 131,11 | 132,50 | -0,59% | 1.729.490,00 |
| 15.11.2018 | 131,02 | 134,22 | 130,89 | 133,28 | 0,89% | 2.360.332,00 |
| 14.11.2018 | 131,74 | 132,40 | 131,07 | 132,10 | 0,47% | 1.706.249,00 |
| 13.11.2018 | 130,22 | 132,19 | 130,14 | 131,48 | 0,94% | 1.196.658,00 |
| 12.11.2018 | 133,42 | 133,42 | 130,14 | 130,25 | -2,23% | 983.037,00 |
| 09.11.2018 | 132,03 | 133,32 | 131,98 | 133,22 | 0,49% | 1.073.604,00 |
| 08.11.2018 | 132,90 | 133,21 | 132,17 | 132,57 | -0,26% | 1.032.847,00 |
| 07.11.2018 | 131,74 | 133,25 | 131,06 | 132,92 | 1,26% | 2.489.972,00 |
| 06.11.2018 | 131,20 | 131,66 | 130,23 | 131,26 | 0,01% | 1.397.433,00 |
| 05.11.2018 | 131,49 | 131,75 | 129,98 | 131,25 | -0,25% | 1.204.134,00 |
| 02.11.2018 | 131,48 | 132,46 | 130,37 | 131,58 | 0,94% | 1.732.267,00 |
| 01.11.2018 | 128,30 | 130,97 | 127,87 | 130,35 | 1,82% | 2.258.617,00 |
| 31.10.2018 | 128,89 | 129,21 | 127,60 | 128,02 | -0,14% | 1.262.118,00 |
| 30.10.2018 | 126,67 | 128,32 | 126,07 | 128,20 | 1,42% | 1.525.499,00 |
| 29.10.2018 | 128,89 | 129,85 | 125,04 | 126,41 | -1,45% | 2.191.875,00 |
| 26.10.2018 | 129,14 | 129,38 | 127,74 | 128,27 | -0,78% | 1.203.525,00 |
| 25.10.2018 | 128,29 | 130,18 | 128,01 | 129,28 | 0,90% | 1.266.543,00 |
| 24.10.2018 | 132,65 | 132,71 | 128,00 | 128,13 | -3,13% | 1.923.964,00 |
| 23.10.2018 | 129,92 | 132,99 | 129,92 | 132,27 | 1,36% | 2.194.619,00 |
| 22.10.2018 | 131,52 | 131,67 | 129,69 | 130,50 | -0,76% | 952.268,00 |
| 19.10.2018 | 132,14 | 132,64 | 131,08 | 131,50 | -0,37% | 2.208.829,00 |
| 18.10.2018 | 132,89 | 133,39 | 131,63 | 131,99 | -1,20% | 1.847.069,00 |
| 17.10.2018 | 134,97 | 135,45 | 133,19 | 133,59 | -1,09% | 1.176.061,00 |
| 16.10.2018 | 134,95 | 135,29 | 134,18 | 135,06 | 0,24% | 1.542.801,00 |
| 15.10.2018 | 134,51 | 135,50 | 133,91 | 134,73 | 0,31% | 1.051.709,00 |
| 12.10.2018 | 135,67 | 136,40 | 133,09 | 134,31 | -0,02% | 1.977.429,00 |
| 11.10.2018 | 133,88 | 135,85 | 132,56 | 134,34 | 0,60% | 4.270.464,00 |
| 10.10.2018 | 135,18 | 135,25 | 133,39 | 133,54 | -1,18% | 2.241.953,00 |
| 09.10.2018 | 138,61 | 139,00 | 134,92 | 135,14 | -2,53% | 2.491.050,00 |
| 08.10.2018 | 140,07 | 140,09 | 138,09 | 138,65 | -1,15% | 1.610.264,00 |
| 05.10.2018 | 141,00 | 141,25 | 139,96 | 140,27 | -0,48% | 1.473.927,00 |
| 04.10.2018 | 141,49 | 141,63 | 140,73 | 140,94 | -0,42% | 1.234.967,00 |
| 03.10.2018 | 141,40 | 141,77 | 141,22 | 141,54 | 0,33% | 2.162.834,00 |
| 02.10.2018 | 141,23 | 142,07 | 140,81 | 141,07 | -0,14% | 3.240.853,00 |
| 01.10.2018 | 140,93 | 142,15 | 140,21 | 141,27 | 0,57% | 2.069.869,00 |
| 28.09.2018 | 139,99 | 140,76 | 139,75 | 140,47 | 0,40% | 1.522.616,00 |
| 27.09.2018 | 140,51 | 140,66 | 139,68 | 139,91 | -0,28% | 994.895,00 |
| 26.09.2018 | 140,95 | 141,19 | 140,17 | 140,30 | -0,31% | 1.235.022,00 |
| 25.09.2018 | 140,38 | 141,89 | 140,22 | 140,73 | 0,21% | 1.283.735,00 |
| 24.09.2018 | 141,76 | 142,13 | 140,33 | 140,44 | -1,08% | 951.552,00 |
| 21.09.2018 | 142,12 | 142,61 | 141,53 | 141,98 | 0,10% | 1.705.835,00 |
| 20.09.2018 | 141,22 | 141,89 | 141,00 | 141,84 | 0,54% | 544.818,00 |
| 19.09.2018 | 140,68 | 141,55 | 140,68 | 141,08 | 0,15% | 441.029,00 |
| 18.09.2018 | 139,81 | 141,28 | 138,97 | 140,87 | 0,91% | 909.772,00 |
| 17.09.2018 | 141,49 | 141,99 | 139,28 | 139,60 | -1,34% | 2.587.408,00 |
| 14.09.2018 | 139,52 | 141,70 | 139,31 | 141,49 | 1,31% | 3.387.783,00 |
| 13.09.2018 | 139,46 | 139,66 | 138,97 | 139,66 | 0,43% | 1.103.909,00 |
| 12.09.2018 | 139,16 | 139,80 | 139,00 | 139,06 | -0,13% | 1.720.253,00 |
| 11.09.2018 | 138,26 | 139,56 | 138,20 | 139,24 | 0,47% | 1.084.422,00 |
| 10.09.2018 | 138,58 | 139,18 | 138,58 | 138,59 | 0,24% | 868.618,00 |
| 07.09.2018 | 138,52 | 138,75 | 137,78 | 138,26 | -0,53% | 1.629.054,00 |
| 06.09.2018 | 137,18 | 139,56 | 137,18 | 139,00 | 1,49% | 2.899.915,00 |
| 05.09.2018 | 135,84 | 137,12 | 135,79 | 136,96 | 0,67% | 1.010.843,00 |
| 04.09.2018 | 135,87 | 136,19 | 135,30 | 136,05 | 0,07% | 1.459.976,00 |
| 31.08.2018 | 136,03 | 136,34 | 135,48 | 135,95 | -0,31% | 1.309.237,00 |
| 30.08.2018 | 136,42 | 136,65 | 135,72 | 136,37 | -0,12% | 1.166.065,00 |
| 29.08.2018 | 137,00 | 137,16 | 136,02 | 136,53 | -0,22% | 786.924,00 |
| 28.08.2018 | 137,21 | 137,62 | 136,38 | 136,83 | -0,13% | 693.395,00 |
| 27.08.2018 | 136,55 | 137,24 | 136,53 | 137,01 | 0,65% | 478.738,00 |
| 24.08.2018 | 136,20 | 136,54 | 136,05 | 136,13 | -0,01% | 706.060,00 |
| 23.08.2018 | 136,36 | 136,63 | 135,86 | 136,14 | -0,20% | 1.088.721,00 |
| 22.08.2018 | 137,60 | 137,67 | 136,33 | 136,41 | -0,95% | 670.415,00 |
| 21.08.2018 | 137,65 | 138,08 | 137,33 | 137,72 | 0,07% | 1.317.794,00 |
| 20.08.2018 | 137,55 | 138,00 | 137,12 | 137,63 | 0,09% | 628.951,00 |
| 17.08.2018 | 135,87 | 137,64 | 135,74 | 137,51 | 1,01% | 1.061.874,00 |
| 16.08.2018 | 135,73 | 136,39 | 135,73 | 136,13 | 0,55% | 999.932,00 |
| 15.08.2018 | 135,26 | 135,92 | 134,47 | 135,38 | -0,10% | 1.649.261,00 |
| 14.08.2018 | 136,00 | 136,31 | 135,38 | 135,51 | -0,18% | 754.908,00 |
| 13.08.2018 | 136,00 | 136,66 | 135,47 | 135,76 | -0,24% | 1.180.003,00 |
| 10.08.2018 | 136,68 | 136,68 | 135,85 | 136,09 | -0,58% | 1.258.983,00 |
| 09.08.2018 | 137,37 | 137,86 | 136,71 | 136,89 | -0,37% | 958.268,00 |
| 08.08.2018 | 137,77 | 137,90 | 137,21 | 137,40 | -0,20% | 412.165,00 |
| 07.08.2018 | 137,56 | 138,01 | 136,62 | 137,68 | 0,20% | 666.217,00 |
| 06.08.2018 | 136,83 | 137,50 | 136,38 | 137,40 | 0,34% | 829.531,00 |
| 03.08.2018 | 137,38 | 137,50 | 136,66 | 136,94 | -0,32% | 696.762,00 |
| 02.08.2018 | 137,50 | 137,77 | 137,13 | 137,38 | -0,54% | 726.172,00 |
| 01.08.2018 | 138,53 | 139,23 | 138,05 | 138,12 | -0,63% | 1.265.578,00 |
| 31.07.2018 | 137,94 | 139,06 | 137,50 | 138,99 | 1,14% | 1.115.569,00 |
| 30.07.2018 | 138,29 | 138,38 | 137,34 | 137,42 | -0,86% | 1.139.364,00 |
| 27.07.2018 | 138,16 | 139,08 | 138,16 | 138,61 | 0,26% | 939.491,00 |
| 26.07.2018 | 137,51 | 138,52 | 137,29 | 138,25 | 0,69% | 934.928,00 |
| 25.07.2018 | 137,32 | 137,88 | 136,10 | 137,30 | -0,26% | 1.177.280,00 |
| 24.07.2018 | 136,50 | 138,27 | 136,13 | 137,66 | 1,06% | 1.624.106,00 |
| 23.07.2018 | 136,50 | 138,02 | 135,53 | 136,22 | -0,13% | 1.021.967,00 |
| 20.07.2018 | 136,80 | 137,09 | 136,29 | 136,40 | -0,55% | 808.701,00 |
| 19.07.2018 | 137,47 | 137,68 | 137,02 | 137,15 | -0,44% | 440.840,00 |
| 18.07.2018 | 137,37 | 138,58 | 137,30 | 137,76 | 0,32% | 968.218,00 |
| 17.07.2018 | 137,95 | 138,00 | 137,32 | 137,32 | -0,37% | 823.452,00 |
| 16.07.2018 | 137,75 | 138,17 | 137,54 | 137,83 | -0,02% | 385.045,00 |
| 13.07.2018 | 136,90 | 137,95 | 136,90 | 137,86 | 0,67% | 578.985,00 |
| 12.07.2018 | 135,38 | 137,09 | 135,06 | 136,94 | 1,60% | 1.324.786,00 |
| 11.07.2018 | 136,47 | 136,60 | 134,58 | 134,78 | -1,40% | 735.546,00 |
| 10.07.2018 | 136,60 | 136,97 | 136,26 | 136,69 | 0,30% | 468.266,00 |
| 09.07.2018 | 135,65 | 136,81 | 135,42 | 136,28 | 0,68% | 1.214.925,00 |