12,775€
0,20%
Echtzeit-Aktienkurs RTX A/S
Bid:
Ask:
Aktienkurse zur RTX A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,60 | 12,85 | 12,60 | 12,75 | 0,79% | - |
| 18.04.2024 | 12,93 | 12,93 | 12,65 | 12,65 | -2,13% | - |
| 17.04.2024 | 12,75 | 12,93 | 12,70 | 12,93 | 1,37% | - |
| 16.04.2024 | 12,98 | 12,98 | 12,63 | 12,75 | -2,49% | - |
| 15.04.2024 | 12,93 | 13,28 | 12,93 | 13,08 | 1,16% | - |
| 12.04.2024 | 13,13 | 13,23 | 12,93 | 12,93 | -0,96% | - |
| 11.04.2024 | 13,03 | 13,23 | 13,03 | 13,05 | 0,00% | - |
| 10.04.2024 | 13,05 | 13,28 | 12,98 | 13,05 | -1,32% | - |
| 09.04.2024 | 13,10 | 13,25 | 13,10 | 13,23 | -0,19% | - |
| 08.04.2024 | 13,23 | 13,33 | 12,80 | 13,25 | -0,38% | - |
| 05.04.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 1,33% | - |
| 04.04.2024 | 13,15 | 13,15 | 13,03 | 13,13 | -0,19% | - |
| 03.04.2024 | 13,18 | 13,23 | 12,55 | 13,15 | -0,19% | - |
| 02.04.2024 | 12,95 | 13,20 | 12,93 | 13,18 | 1,74% | - |
| 28.03.2024 | 12,80 | 12,98 | 12,80 | 12,95 | 0,00% | - |
| 27.03.2024 | 12,85 | 13,00 | 12,85 | 12,95 | -0,38% | - |
| 26.03.2024 | 12,83 | 13,05 | 12,80 | 13,00 | 1,36% | - |
| 25.03.2024 | 12,68 | 12,85 | 12,68 | 12,83 | 1,18% | - |
| 22.03.2024 | 12,50 | 12,70 | 12,43 | 12,68 | 0,00% | - |
| 21.03.2024 | 12,40 | 12,73 | 12,40 | 12,68 | 0,80% | - |
| 20.03.2024 | 12,70 | 12,88 | 12,53 | 12,58 | -2,14% | - |
| 19.03.2024 | 12,60 | 12,88 | 12,60 | 12,85 | 0,39% | - |
| 18.03.2024 | 12,75 | 12,90 | 12,48 | 12,80 | -0,78% | - |
| 15.03.2024 | 12,55 | 12,95 | 12,55 | 12,90 | 1,57% | - |
| 14.03.2024 | 12,40 | 12,80 | 12,40 | 12,70 | 0,99% | - |
| 13.03.2024 | 12,73 | 12,85 | 11,95 | 12,58 | -1,18% | - |
| 12.03.2024 | 12,50 | 12,75 | 12,50 | 12,73 | 0,59% | - |
| 11.03.2024 | 12,95 | 12,95 | 12,58 | 12,65 | -2,32% | - |
| 08.03.2024 | 12,60 | 12,98 | 12,60 | 12,95 | 1,77% | - |
| 07.03.2024 | 11,70 | 12,73 | 11,70 | 12,73 | 7,38% | - |
| 06.03.2024 | 11,80 | 12,10 | 11,80 | 11,85 | -0,42% | - |
| 05.03.2024 | 11,98 | 12,45 | 11,88 | 11,90 | -0,63% | - |
| 04.03.2024 | 12,65 | 12,90 | 11,83 | 11,98 | -6,63% | - |
| 01.03.2024 | 12,85 | 13,13 | 12,78 | 12,83 | -0,19% | - |
| 29.02.2024 | 13,30 | 13,50 | 12,80 | 12,85 | -4,81% | - |
| 28.02.2024 | 13,30 | 13,55 | 13,20 | 13,50 | 0,00% | - |
| 27.02.2024 | 13,18 | 13,50 | 13,05 | 13,50 | 2,47% | - |
| 26.02.2024 | 13,70 | 13,70 | 13,18 | 13,18 | -3,83% | - |
| 23.02.2024 | 13,50 | 13,73 | 13,50 | 13,70 | 0,37% | - |
| 22.02.2024 | 13,50 | 13,83 | 13,50 | 13,65 | 0,00% | - |
| 21.02.2024 | 13,58 | 13,78 | 13,53 | 13,65 | 0,55% | - |
| 20.02.2024 | 13,68 | 13,85 | 13,53 | 13,58 | -0,73% | - |
| 19.02.2024 | 12,95 | 13,83 | 12,95 | 13,68 | 5,60% | - |
| 16.02.2024 | 13,50 | 13,73 | 12,78 | 12,95 | -5,13% | - |
| 15.02.2024 | 13,80 | 14,25 | 13,63 | 13,65 | -2,33% | - |
| 14.02.2024 | 13,95 | 14,15 | 13,95 | 13,98 | 0,18% | - |
| 13.02.2024 | 14,15 | 14,43 | 13,83 | 13,95 | -1,41% | - |
| 12.02.2024 | 13,75 | 14,35 | 13,75 | 14,15 | 1,43% | - |
| 09.02.2024 | 14,25 | 14,58 | 13,63 | 13,95 | -3,63% | - |
| 08.02.2024 | 13,15 | 14,58 | 13,15 | 14,48 | 8,83% | - |
| 07.02.2024 | 13,05 | 13,38 | 13,05 | 13,30 | 0,95% | - |
| 06.02.2024 | 12,60 | 13,33 | 12,60 | 13,18 | 4,56% | - |
| 05.02.2024 | 12,20 | 12,70 | 12,15 | 12,60 | 3,28% | - |
| 02.02.2024 | 12,00 | 12,53 | 12,00 | 12,20 | 0,62% | - |
| 01.02.2024 | 11,50 | 12,18 | 11,48 | 12,13 | 4,30% | - |
| 31.01.2024 | 11,50 | 11,63 | 11,18 | 11,63 | 1,09% | - |
| 30.01.2024 | 10,68 | 11,55 | 10,68 | 11,50 | 7,73% | - |
| 29.01.2024 | 10,13 | 10,75 | 10,07 | 10,68 | 5,17% | - |
| 26.01.2024 | 9,61 | 10,33 | 9,60 | 10,15 | 5,62% | - |
| 25.01.2024 | 9,92 | 10,50 | 9,43 | 9,61 | -4,47% | - |
| 24.01.2024 | 10,30 | 10,68 | 9,62 | 10,06 | -3,50% | - |
| 23.01.2024 | 10,40 | 10,73 | 10,40 | 10,43 | -1,18% | - |
| 22.01.2024 | 10,53 | 10,70 | 10,48 | 10,55 | 0,24% | - |
| 19.01.2024 | 10,50 | 10,68 | 10,50 | 10,53 | -0,94% | - |
| 18.01.2024 | 10,68 | 10,73 | 10,60 | 10,63 | -0,47% | - |
| 17.01.2024 | 10,83 | 10,83 | 10,65 | 10,68 | -1,39% | - |
| 16.01.2024 | 10,20 | 10,85 | 10,20 | 10,83 | 4,59% | - |
| 15.01.2024 | 10,40 | 10,45 | 10,30 | 10,35 | -0,48% | - |
| 12.01.2024 | 10,05 | 10,40 | 10,05 | 10,40 | 2,21% | - |
| 11.01.2024 | 10,13 | 10,43 | 9,97 | 10,18 | 0,25% | - |
| 10.01.2024 | 9,92 | 10,18 | 9,92 | 10,15 | 1,15% | - |
| 09.01.2024 | 9,54 | 10,04 | 9,54 | 10,04 | 3,67% | - |
| 08.01.2024 | 9,54 | 10,13 | 9,54 | 9,68 | 0,41% | - |
| 05.01.2024 | 9,56 | 9,65 | 9,56 | 9,64 | 0,84% | - |
| 04.01.2024 | 9,55 | 9,63 | 9,54 | 9,56 | 0,10% | - |
| 03.01.2024 | 9,41 | 9,67 | 9,41 | 9,55 | 1,17% | - |
| 02.01.2024 | 9,27 | 9,44 | 9,27 | 9,44 | 2,94% | 110,00 |
| 29.12.2023 | 9,04 | 9,19 | 9,04 | 9,17 | 0,11% | - |
| 28.12.2023 | 9,16 | 9,23 | 9,14 | 9,16 | 0,00% | - |
| 27.12.2023 | 9,20 | 9,26 | 9,12 | 9,16 | -0,54% | - |
| 22.12.2023 | 9,12 | 9,28 | 9,12 | 9,21 | -0,22% | - |
| 21.12.2023 | 9,31 | 9,31 | 9,16 | 9,23 | -0,86% | - |
| 20.12.2023 | 9,14 | 9,33 | 9,14 | 9,31 | 0,76% | - |
| 19.12.2023 | 9,14 | 9,35 | 9,14 | 9,24 | 1,09% | - |
| 18.12.2023 | 9,27 | 9,31 | 9,14 | 9,14 | -1,51% | - |
| 15.12.2023 | 9,28 | 9,31 | 9,21 | 9,28 | 0,00% | - |
| 14.12.2023 | 9,12 | 9,35 | 9,12 | 9,28 | 0,54% | - |
| 13.12.2023 | 9,28 | 9,29 | 9,22 | 9,23 | -0,54% | - |
| 12.12.2023 | 9,45 | 9,46 | 9,25 | 9,28 | -1,80% | - |
| 11.12.2023 | 9,41 | 9,50 | 9,40 | 9,45 | 0,43% | - |
| 08.12.2023 | 9,36 | 9,49 | 9,36 | 9,41 | 0,53% | - |
| 07.12.2023 | 9,46 | 9,63 | 9,34 | 9,36 | -0,43% | - |
| 06.12.2023 | 9,40 | 9,62 | 9,40 | 9,40 | -1,47% | - |
| 05.12.2023 | 9,68 | 9,79 | 9,46 | 9,54 | -2,55% | - |
| 04.12.2023 | 9,72 | 10,05 | 9,72 | 9,79 | -0,51% | - |
| 01.12.2023 | 9,72 | 9,98 | 9,72 | 9,84 | -0,56% | - |
| 30.11.2023 | 9,70 | 10,20 | 9,70 | 9,90 | 1,91% | - |
| 29.11.2023 | 9,82 | 9,84 | 9,62 | 9,71 | -0,92% | - |
| 28.11.2023 | 9,60 | 9,86 | 9,60 | 9,80 | 0,72% | - |
| 27.11.2023 | 9,95 | 9,96 | 9,70 | 9,73 | -2,31% | - |