88,880€
1,69%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 88,06 | 89,41 | 87,82 | 89,04 | 1,16% | 40,00 |
| 22.04.2024 | 87,74 | 88,69 | 87,66 | 88,02 | 0,51% | - |
| 19.04.2024 | 86,38 | 87,89 | 86,38 | 87,57 | 0,68% | - |
| 18.04.2024 | 86,55 | 87,82 | 86,05 | 86,98 | 0,65% | - |
| 17.04.2024 | 87,90 | 88,37 | 86,14 | 86,42 | -1,59% | - |
| 16.04.2024 | 87,54 | 88,12 | 87,06 | 87,82 | 0,29% | - |
| 15.04.2024 | 88,50 | 89,47 | 87,46 | 87,57 | -0,85% | - |
| 12.04.2024 | 88,42 | 89,35 | 88,06 | 88,32 | 0,12% | - |
| 11.04.2024 | 89,01 | 89,23 | 87,62 | 88,21 | -0,91% | 100,00 |
| 10.04.2024 | 88,77 | 89,36 | 87,89 | 89,02 | 0,41% | - |
| 09.04.2024 | 89,29 | 89,45 | 87,90 | 88,66 | -0,74% | - |
| 08.04.2024 | 89,16 | 89,84 | 89,05 | 89,32 | 0,16% | 10,00 |
| 05.04.2024 | 88,30 | 89,18 | 87,93 | 89,18 | 1,12% | - |
| 04.04.2024 | 87,12 | 88,54 | 87,12 | 88,19 | 1,25% | 40,00 |
| 03.04.2024 | 87,18 | 87,66 | 86,90 | 87,10 | -0,33% | - |
| 02.04.2024 | 88,78 | 88,93 | 87,36 | 87,39 | -1,48% | - |
| 28.03.2024 | 88,50 | 89,55 | 86,40 | 88,70 | 0,28% | - |
| 27.03.2024 | 88,80 | 89,55 | 88,45 | 88,45 | -0,34% | 10,00 |
| 26.03.2024 | 88,20 | 89,15 | 87,95 | 88,75 | 1,25% | 125,00 |
| 25.03.2024 | 88,55 | 90,20 | 85,85 | 87,65 | -0,96% | - |
| 22.03.2024 | 87,95 | 88,95 | 86,10 | 88,50 | 1,37% | - |
| 21.03.2024 | 87,05 | 88,55 | 85,65 | 87,30 | 0,40% | - |
| 20.03.2024 | 86,65 | 87,75 | 86,40 | 86,95 | 0,29% | - |
| 19.03.2024 | 85,65 | 87,55 | 85,65 | 86,70 | 1,88% | - |
| 18.03.2024 | 85,35 | 86,20 | 84,50 | 85,10 | 0,41% | 90,00 |
| 15.03.2024 | 84,65 | 85,55 | 84,15 | 84,75 | 0,12% | - |
| 14.03.2024 | 84,35 | 84,95 | 84,20 | 84,65 | 0,53% | - |
| 13.03.2024 | 83,95 | 85,65 | 83,55 | 84,20 | -0,30% | - |
| 12.03.2024 | 83,95 | 85,90 | 83,15 | 84,45 | 0,60% | - |
| 11.03.2024 | 84,10 | 84,65 | 83,10 | 83,95 | -0,36% | 18,00 |
| 08.03.2024 | 82,45 | 85,50 | 82,45 | 84,25 | 2,12% | - |
| 07.03.2024 | 83,00 | 83,70 | 82,35 | 82,50 | -0,72% | - |
| 06.03.2024 | 82,30 | 83,35 | 81,90 | 83,10 | 0,97% | 80,00 |
| 05.03.2024 | 82,15 | 83,15 | 81,95 | 82,30 | -0,06% | - |
| 04.03.2024 | 81,70 | 82,85 | 81,30 | 82,35 | 0,67% | 725,00 |
| 01.03.2024 | 82,50 | 82,65 | 81,40 | 81,80 | -0,67% | 100,00 |
| 29.02.2024 | 80,75 | 82,60 | 80,45 | 82,35 | 1,79% | - |
| 28.02.2024 | 80,95 | 81,50 | 80,55 | 80,90 | 0,06% | - |
| 27.02.2024 | 80,20 | 80,90 | 80,05 | 80,85 | 0,68% | - |
| 26.02.2024 | 79,30 | 80,55 | 78,95 | 80,30 | 1,07% | - |
| 23.02.2024 | 79,00 | 79,60 | 78,65 | 79,45 | 0,70% | - |
| 22.02.2024 | 78,80 | 79,95 | 78,35 | 78,90 | 0,13% | 489,00 |
| 21.02.2024 | 78,25 | 79,25 | 77,75 | 78,80 | 0,70% | - |
| 20.02.2024 | 79,60 | 79,60 | 77,95 | 78,25 | -1,76% | - |
| 19.02.2024 | 79,60 | 80,10 | 79,45 | 79,65 | 0,19% | - |
| 16.02.2024 | 80,00 | 80,95 | 78,65 | 79,50 | -0,69% | 100,00 |
| 15.02.2024 | 80,60 | 80,75 | 80,00 | 80,05 | -0,50% | - |
| 14.02.2024 | 80,20 | 81,20 | 80,15 | 80,45 | 0,19% | - |
| 13.02.2024 | 81,20 | 81,25 | 79,45 | 80,30 | -1,11% | - |
| 12.02.2024 | 80,80 | 81,75 | 80,35 | 81,20 | 0,43% | - |
| 09.02.2024 | 81,20 | 81,75 | 80,65 | 80,85 | -0,49% | 18,00 |
| 08.02.2024 | 81,40 | 82,15 | 80,75 | 81,25 | -0,18% | - |
| 07.02.2024 | 80,10 | 81,65 | 79,55 | 81,40 | 1,69% | - |
| 06.02.2024 | 79,30 | 80,45 | 79,25 | 80,05 | 0,82% | - |
| 05.02.2024 | 79,60 | 80,65 | 78,90 | 79,40 | -0,38% | - |
| 02.02.2024 | 78,90 | 80,15 | 78,75 | 79,70 | 1,01% | - |
| 01.02.2024 | 78,50 | 79,40 | 77,80 | 78,90 | 0,70% | - |
| 31.01.2024 | 79,45 | 80,35 | 78,35 | 78,35 | -1,20% | - |
| 30.01.2024 | 79,20 | 79,80 | 78,75 | 79,30 | 0,13% | - |
| 29.01.2024 | 78,10 | 79,45 | 78,10 | 79,20 | 1,34% | - |
| 26.01.2024 | 79,30 | 79,80 | 77,80 | 78,15 | -1,70% | - |
| 25.01.2024 | 78,70 | 79,90 | 78,15 | 79,50 | 1,08% | - |
| 24.01.2024 | 73,10 | 79,30 | 72,85 | 78,65 | 7,59% | 290,00 |
| 23.01.2024 | 72,65 | 73,95 | 72,60 | 73,10 | 0,34% | - |
| 22.01.2024 | 72,35 | 73,20 | 72,25 | 72,85 | 0,76% | - |
| 19.01.2024 | 71,95 | 72,55 | 71,50 | 72,30 | 0,28% | - |
| 18.01.2024 | 70,65 | 72,20 | 70,65 | 72,10 | 1,76% | - |
| 17.01.2024 | 71,15 | 72,10 | 70,80 | 70,85 | -0,63% | - |
| 16.01.2024 | 72,15 | 72,90 | 70,85 | 71,30 | -1,18% | 280,00 |
| 15.01.2024 | 72,45 | 72,45 | 71,75 | 72,15 | -0,48% | - |
| 12.01.2024 | 71,15 | 72,60 | 70,85 | 72,50 | 1,97% | - |
| 11.01.2024 | 71,35 | 72,00 | 70,30 | 71,10 | -0,28% | - |
| 10.01.2024 | 71,55 | 72,10 | 71,00 | 71,30 | -0,42% | - |
| 09.01.2024 | 71,85 | 71,90 | 71,00 | 71,60 | -0,42% | - |
| 08.01.2024 | 71,85 | 72,05 | 70,80 | 71,90 | 0,07% | - |
| 05.01.2024 | 71,95 | 72,05 | 71,20 | 71,85 | 0,07% | 10,00 |
| 04.01.2024 | 71,85 | 72,60 | 71,55 | 71,80 | -0,14% | - |
| 03.01.2024 | 73,30 | 73,55 | 71,80 | 71,90 | -2,18% | - |
| 02.01.2024 | 72,95 | 74,60 | 72,85 | 73,50 | 0,89% | - |
| 29.12.2023 | 72,95 | 73,15 | 72,65 | 72,85 | -0,14% | - |
| 28.12.2023 | 72,65 | 73,30 | 72,35 | 72,95 | 0,48% | - |
| 27.12.2023 | 73,15 | 73,20 | 72,40 | 72,60 | -0,55% | 300,00 |
| 22.12.2023 | 72,55 | 73,60 | 72,40 | 73,00 | 0,27% | - |
| 21.12.2023 | 72,65 | 72,90 | 72,00 | 72,80 | 0,41% | - |
| 20.12.2023 | 72,95 | 73,90 | 72,50 | 72,50 | -0,55% | - |
| 19.12.2023 | 72,85 | 72,95 | 72,20 | 72,90 | 0,14% | - |
| 18.12.2023 | 73,10 | 73,35 | 72,15 | 72,80 | 0,00% | - |
| 15.12.2023 | 72,45 | 73,10 | 72,00 | 72,80 | 0,55% | 100,00 |
| 14.12.2023 | 72,45 | 72,60 | 71,65 | 72,40 | 0,00% | - |
| 13.12.2023 | 71,85 | 72,60 | 71,35 | 72,40 | 0,98% | - |
| 12.12.2023 | 71,65 | 72,15 | 71,20 | 71,70 | 0,00% | - |
| 11.12.2023 | 70,55 | 71,80 | 70,45 | 71,70 | 1,70% | - |
| 08.12.2023 | 70,75 | 71,40 | 70,40 | 70,50 | -0,14% | - |
| 07.12.2023 | 71,20 | 71,30 | 70,10 | 70,60 | -0,84% | - |
| 06.12.2023 | 70,85 | 71,70 | 70,55 | 71,20 | 0,56% | 4,00 |
| 05.12.2023 | 71,15 | 71,55 | 70,50 | 70,80 | -0,70% | - |
| 04.12.2023 | 71,60 | 72,10 | 70,80 | 71,30 | -0,42% | - |
| 01.12.2023 | 70,35 | 72,10 | 70,05 | 71,60 | 1,70% | - |
| 30.11.2023 | 68,45 | 70,55 | 68,30 | 70,40 | 3,23% | - |
| 29.11.2023 | 69,85 | 70,45 | 67,45 | 68,20 | -2,29% | - |