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 | 120,65 | 126,85 | 115,00 | 116,96 | -4,47% | 9.360.245,00 |
| 01.04.2020 | 123,94 | 125,38 | 120,18 | 122,43 | -6,65% | 5.086.116,00 |
| 31.03.2020 | 140,80 | 140,96 | 130,03 | 131,15 | -7,12% | 4.404.051,00 |
| 30.03.2020 | 140,02 | 142,54 | 133,43 | 141,21 | -0,57% | 3.766.313,00 |
| 27.03.2020 | 146,90 | 149,75 | 140,27 | 142,02 | -8,49% | 3.552.975,00 |
| 26.03.2020 | 150,16 | 157,97 | 146,42 | 155,20 | 7,20% | 3.667.054,00 |
| 25.03.2020 | 135,99 | 152,99 | 131,10 | 144,78 | 8,39% | 5.191.752,00 |
| 24.03.2020 | 124,50 | 134,92 | 123,04 | 133,57 | 15,60% | 3.597.685,00 |
| 23.03.2020 | 120,35 | 121,99 | 110,33 | 115,54 | -6,93% | 6.284.108,00 |
| 20.03.2020 | 124,16 | 135,76 | 120,50 | 124,14 | 2,31% | 5.141.394,00 |
| 19.03.2020 | 111,65 | 123,22 | 103,05 | 121,34 | 7,75% | 4.839.368,00 |
| 18.03.2020 | 119,80 | 121,80 | 103,00 | 112,61 | -12,67% | 10.717.514,00 |
| 17.03.2020 | 131,37 | 133,00 | 115,98 | 128,95 | -0,49% | 6.540.495,00 |
| 16.03.2020 | 131,33 | 137,53 | 129,51 | 129,58 | -13,53% | 5.099.701,00 |
| 13.03.2020 | 153,30 | 156,00 | 140,21 | 149,85 | 3,98% | 4.592.450,00 |
| 12.03.2020 | 135,39 | 161,89 | 135,00 | 144,11 | -8,06% | 7.874.483,00 |
| 11.03.2020 | 167,72 | 170,23 | 152,53 | 156,75 | -9,51% | 4.256.171,00 |
| 10.03.2020 | 173,43 | 176,73 | 165,21 | 173,22 | 2,91% | 3.604.212,00 |
| 09.03.2020 | 170,74 | 177,63 | 167,28 | 168,33 | -8,10% | 3.239.254,00 |
| 06.03.2020 | 179,04 | 184,59 | 175,99 | 183,16 | -0,74% | 3.930.193,00 |
| 05.03.2020 | 195,94 | 196,74 | 183,21 | 184,52 | -8,35% | 3.496.444,00 |
| 04.03.2020 | 195,67 | 203,08 | 192,53 | 201,34 | 4,90% | 3.014.532,00 |
| 03.03.2020 | 193,38 | 199,97 | 189,81 | 191,93 | -0,28% | 4.829.014,00 |
| 02.03.2020 | 189,41 | 193,71 | 184,00 | 192,46 | 2,07% | 3.744.103,00 |
| 28.02.2020 | 185,66 | 194,38 | 182,44 | 188,56 | -2,43% | 5.070.992,00 |
| 27.02.2020 | 197,40 | 200,81 | 189,06 | 193,26 | -3,51% | 3.977.945,00 |
| 26.02.2020 | 204,26 | 210,51 | 200,20 | 200,30 | -1,53% | 2.736.113,00 |
| 25.02.2020 | 217,45 | 217,69 | 201,18 | 203,41 | -5,85% | 3.567.046,00 |
| 24.02.2020 | 215,97 | 218,48 | 214,03 | 216,05 | -2,76% | 1.965.190,00 |
| 21.02.2020 | 219,32 | 222,28 | 218,81 | 222,18 | 0,79% | 1.640.564,00 |
| 20.02.2020 | 222,48 | 222,74 | 218,24 | 220,44 | -0,91% | 1.982.424,00 |
| 19.02.2020 | 224,44 | 224,73 | 221,87 | 222,47 | -0,68% | 1.701.663,00 |
| 18.02.2020 | 226,07 | 226,38 | 223,25 | 224,00 | -1,40% | 2.038.406,00 |
| 14.02.2020 | 226,64 | 227,64 | 225,28 | 227,18 | 0,19% | 1.343.982,00 |
| 13.02.2020 | 228,90 | 230,18 | 226,76 | 226,76 | -1,31% | 2.504.504,00 |
| 12.02.2020 | 229,31 | 230,20 | 227,01 | 229,76 | 0,20% | 2.392.736,00 |
| 11.02.2020 | 231,30 | 232,49 | 228,50 | 229,31 | -0,55% | 1.992.072,00 |
| 10.02.2020 | 230,11 | 230,95 | 227,02 | 230,57 | -0,02% | 1.713.544,00 |
| 07.02.2020 | 227,86 | 231,81 | 227,64 | 230,61 | 0,91% | 2.770.527,00 |
| 06.02.2020 | 227,10 | 231,71 | 227,01 | 228,53 | 0,83% | 2.187.612,00 |
| 05.02.2020 | 226,05 | 226,99 | 224,76 | 226,64 | 1,08% | 1.670.406,00 |
| 04.02.2020 | 221,08 | 224,71 | 221,03 | 224,21 | 2,44% | 1.713.170,00 |
| 03.02.2020 | 220,80 | 222,59 | 217,90 | 218,87 | -0,94% | 2.027.931,00 |
| 31.01.2020 | 225,27 | 225,70 | 218,60 | 220,94 | -2,28% | 2.317.236,00 |
| 30.01.2020 | 225,00 | 228,59 | 222,43 | 226,10 | -0,54% | 2.997.777,00 |
| 29.01.2020 | 228,71 | 229,32 | 224,25 | 227,32 | -0,13% | 1.479.228,00 |
| 28.01.2020 | 228,27 | 229,00 | 223,10 | 227,62 | -0,37% | 2.330.874,00 |
| 27.01.2020 | 227,50 | 230,00 | 226,79 | 228,46 | -1,20% | 1.829.699,00 |
| 24.01.2020 | 230,79 | 232,38 | 229,28 | 231,24 | 0,44% | 2.673.374,00 |
| 23.01.2020 | 229,32 | 231,36 | 228,33 | 230,23 | 0,36% | 2.505.046,00 |
| 22.01.2020 | 228,98 | 231,86 | 228,23 | 229,41 | 0,18% | 2.204.606,00 |
| 21.01.2020 | 230,77 | 232,41 | 226,32 | 228,99 | -1,02% | 2.478.574,00 |
| 17.01.2020 | 232,47 | 233,48 | 231,21 | 231,34 | -0,42% | 1.877.660,00 |
| 16.01.2020 | 230,18 | 232,42 | 229,97 | 232,31 | 1,26% | 1.235.261,00 |
| 15.01.2020 | 228,00 | 229,93 | 227,01 | 229,41 | 0,88% | 1.340.980,00 |
| 14.01.2020 | 226,48 | 227,88 | 226,12 | 227,40 | 0,11% | 1.171.926,00 |
| 13.01.2020 | 227,06 | 228,00 | 226,12 | 227,15 | 0,30% | 1.391.438,00 |
| 10.01.2020 | 228,22 | 229,79 | 226,28 | 226,48 | -0,95% | 1.477.857,00 |
| 09.01.2020 | 227,00 | 228,78 | 227,00 | 228,65 | 0,55% | 1.040.183,00 |
| 08.01.2020 | 227,95 | 228,69 | 226,12 | 227,40 | 0,38% | 1.900.076,00 |
| 07.01.2020 | 226,25 | 227,80 | 223,79 | 226,54 | -0,44% | 1.395.944,00 |
| 06.01.2020 | 232,00 | 232,47 | 225,35 | 227,53 | -0,12% | 2.080.833,00 |
| 03.01.2020 | 226,90 | 230,00 | 225,17 | 227,81 | 1,48% | 2.151.705,00 |
| 02.01.2020 | 220,14 | 224,51 | 219,75 | 224,48 | 2,16% | 1.090.701,00 |
| 31.12.2019 | 220,55 | 221,20 | 218,92 | 219,74 | -0,20% | 824.452,00 |
| 30.12.2019 | 221,00 | 221,89 | 219,93 | 220,19 | -0,35% | 680.582,00 |
| 27.12.2019 | 221,28 | 222,06 | 220,54 | 220,96 | -0,03% | 660.898,00 |
| 26.12.2019 | 219,47 | 221,11 | 219,38 | 221,02 | 0,76% | 926.729,00 |
| 24.12.2019 | 220,53 | 220,66 | 219,26 | 219,35 | -0,24% | 336.404,00 |
| 23.12.2019 | 217,45 | 221,26 | 217,01 | 219,87 | 1,14% | 1.475.303,00 |
| 20.12.2019 | 217,05 | 217,78 | 215,55 | 217,40 | 0,60% | 2.162.346,00 |
| 19.12.2019 | 214,66 | 216,37 | 213,77 | 216,11 | 0,91% | 1.374.838,00 |
| 18.12.2019 | 216,90 | 218,56 | 213,51 | 214,16 | -1,67% | 2.590.111,00 |
| 17.12.2019 | 218,74 | 219,65 | 216,23 | 217,79 | -0,68% | 1.132.273,00 |
| 16.12.2019 | 218,60 | 219,44 | 217,55 | 219,29 | 0,87% | 942.402,00 |
| 13.12.2019 | 217,59 | 219,66 | 216,55 | 217,40 | -0,36% | 936.942,00 |
| 12.12.2019 | 218,03 | 218,89 | 217,15 | 218,19 | 0,17% | 944.076,00 |
| 11.12.2019 | 216,42 | 218,95 | 216,42 | 217,82 | 0,60% | 763.960,00 |
| 10.12.2019 | 216,59 | 217,99 | 216,35 | 216,53 | 0,00% | 927.157,00 |
| 09.12.2019 | 216,48 | 217,82 | 216,34 | 216,53 | -0,31% | 1.084.309,00 |
| 06.12.2019 | 216,98 | 218,47 | 216,15 | 217,21 | 1,08% | 1.023.242,00 |
| 05.12.2019 | 215,85 | 217,45 | 214,54 | 214,89 | 0,01% | 1.246.439,00 |
| 04.12.2019 | 214,50 | 217,75 | 214,02 | 214,86 | 0,51% | 1.263.025,00 |
| 03.12.2019 | 212,12 | 213,93 | 211,34 | 213,77 | -0,14% | 1.808.500,00 |
| 02.12.2019 | 217,22 | 218,30 | 214,06 | 214,06 | -1,55% | 1.248.847,00 |
| 29.11.2019 | 218,30 | 218,36 | 216,71 | 217,42 | -0,51% | 581.463,00 |
| 27.11.2019 | 217,12 | 219,16 | 215,63 | 218,54 | 0,66% | 1.224.612,00 |
| 26.11.2019 | 216,50 | 217,84 | 215,63 | 217,11 | 0,38% | 1.981.721,00 |
| 25.11.2019 | 217,05 | 218,48 | 215,71 | 216,29 | -0,05% | 1.071.708,00 |
| 22.11.2019 | 215,46 | 216,59 | 214,45 | 216,40 | 0,27% | 1.368.209,00 |
| 21.11.2019 | 216,95 | 217,06 | 215,07 | 215,81 | -0,58% | 1.050.366,00 |
| 20.11.2019 | 218,18 | 218,57 | 216,31 | 217,07 | -0,47% | 929.445,00 |
| 19.11.2019 | 219,99 | 220,00 | 216,97 | 218,09 | -0,55% | 1.229.398,00 |
| 18.11.2019 | 218,88 | 219,37 | 217,52 | 219,29 | 0,19% | 780.579,00 |
| 15.11.2019 | 217,93 | 220,03 | 217,62 | 218,88 | 1,01% | 1.239.791,00 |
| 14.11.2019 | 216,05 | 216,82 | 214,72 | 216,70 | 0,62% | 1.032.264,00 |
| 13.11.2019 | 215,50 | 217,28 | 214,85 | 215,37 | -0,70% | 1.263.633,00 |
| 12.11.2019 | 215,70 | 217,32 | 214,23 | 216,88 | 0,41% | 875.577,00 |
| 11.11.2019 | 215,09 | 217,20 | 214,78 | 216,00 | 0,07% | 624.291,00 |
| 08.11.2019 | 214,78 | 216,30 | 211,54 | 215,84 | 0,39% | 1.158.388,00 |