Deutsche Märkte geschlossen

Raytheon Technologies Corporation (RTX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,57-0,35 (-0,43%)
Ab 01:31PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202182,1482,1480,3880,5780,574.570.363
30. Nov. 202182,1282,5080,2880,9280,927.966.000
29. Nov. 202184,0984,4582,5282,9482,945.835.000
26. Nov. 202183,5683,5981,4283,0083,007.113.600
24. Nov. 202186,9387,4886,6887,1987,193.464.500
23. Nov. 202187,3287,7486,7487,3187,315.950.700
22. Nov. 202185,8187,6485,6886,8086,806.819.800
19. Nov. 202186,2586,2585,0685,4385,435.478.200
18. Nov. 202187,1987,7986,3486,9186,914.376.300
18. Nov. 20210.51 Dividende
17. Nov. 202188,7689,0587,1987,4586,943.910.600
16. Nov. 202189,2789,8288,8188,9088,384.746.200
15. Nov. 202189,6389,6388,8489,3588,833.423.100
12. Nov. 202189,1889,2588,6288,8688,343.273.100
11. Nov. 202190,0890,4288,6989,0588,534.993.600
10. Nov. 202191,0291,4490,1490,1889,653.503.200
09. Nov. 202190,7191,0789,9790,9990,463.372.900
08. Nov. 202191,3191,6790,3190,7190,184.469.100
05. Nov. 202189,7791,2389,0691,1890,654.328.600
04. Nov. 202188,3489,0987,7688,0687,553.711.700
03. Nov. 202187,0288,7986,9588,6788,154.148.500
02. Nov. 202188,5388,8187,2087,8087,294.554.100
01. Nov. 202188,9189,1987,9688,5588,034.588.800
29. Okt. 202189,0689,7688,5188,8688,345.202.300
28. Okt. 202189,3689,8188,7489,1988,674.179.900
27. Okt. 202189,1590,5688,6989,1688,644.273.200
26. Okt. 202188,2991,1987,0089,1688,649.122.500
25. Okt. 202191,6791,9890,7091,3090,775.953.900
22. Okt. 202191,6792,3291,1891,8691,324.160.800
21. Okt. 202191,3391,6790,5891,6191,084.274.900
20. Okt. 202190,6991,9190,0891,6891,153.916.600
19. Okt. 202190,9891,4990,4591,2390,704.195.100
18. Okt. 202190,1091,1289,3290,8090,273.898.700
15. Okt. 202189,8591,2989,6790,9290,394.580.300
14. Okt. 202190,3290,4789,1189,1788,654.225.300
13. Okt. 202189,8190,0088,3289,6889,163.285.500
12. Okt. 202189,6190,5689,1689,7289,203.404.100
11. Okt. 202190,7291,3889,8489,8989,373.048.000
08. Okt. 202190,3090,8389,7490,6290,093.342.700
07. Okt. 202189,8990,6389,7590,1589,623.750.900
06. Okt. 202188,2089,4087,4589,2788,754.354.100
05. Okt. 202188,0089,4987,7388,7288,204.820.500
04. Okt. 202187,0088,0086,4387,6987,185.490.600
01. Okt. 202186,8087,9386,1487,4886,975.499.500
30. Sept. 202187,4987,5085,8685,9685,465.642.900
29. Sept. 202187,1787,8286,6986,9986,483.612.600
28. Sept. 202187,1087,7386,4786,8486,335.781.200
27. Sept. 202187,7388,4787,2387,3486,834.162.100
24. Sept. 202186,5787,6786,3687,1686,654.665.900
23. Sept. 202185,5887,0085,5186,7586,245.906.800
22. Sept. 202183,9785,9683,6185,2784,776.233.700
21. Sept. 202183,6884,1582,6783,1182,635.900.300
20. Sept. 202181,9083,6081,5283,4582,968.217.100
17. Sept. 202183,5984,0182,3783,3982,9023.128.700
16. Sept. 202184,9485,1383,8884,0283,535.907.500
15. Sept. 202183,1885,0682,8384,8784,385.673.400
14. Sept. 202183,8083,8482,2682,7482,265.253.300
13. Sept. 202183,7884,2382,7683,6483,154.768.000
10. Sept. 202184,1884,4682,8083,0082,523.893.400
09. Sept. 202182,9384,3582,7383,6683,174.521.200
08. Sept. 202182,8383,4882,2082,8782,393.911.400
07. Sept. 202183,3683,6582,3683,0082,525.701.400
03. Sept. 202184,3884,6383,5083,6583,163.300.100
02. Sept. 202184,2084,9584,1384,5484,053.471.600
01. Sept. 202185,1485,1483,9284,1083,614.109.000
31. Aug. 202184,6585,4284,3484,7684,273.969.600
30. Aug. 202185,4985,5284,7084,8084,312.936.800
27. Aug. 202185,1886,1485,1585,4084,903.590.000
26. Aug. 202185,6685,8084,5284,7684,272.596.000
25. Aug. 202185,6286,4485,0085,7385,233.195.200
24. Aug. 202185,1186,0885,0085,4384,934.751.800
23. Aug. 202184,5885,5884,5184,9684,463.367.700
20. Aug. 202183,2984,4883,0084,0583,564.501.600
19. Aug. 202184,3384,8482,9783,3582,865.707.000
19. Aug. 20210.51 Dividende
18. Aug. 202186,0586,9285,4185,4884,474.256.200
17. Aug. 202186,4087,1785,6586,6185,593.999.200
16. Aug. 202186,7287,2685,5787,1486,113.895.900
13. Aug. 202188,1088,1487,1487,2586,223.050.300
12. Aug. 202188,4088,6687,3887,9886,952.816.500
11. Aug. 202187,8188,6687,4388,6287,583.724.800
10. Aug. 202187,1988,0687,0087,6586,622.909.100
09. Aug. 202187,0687,4386,5387,0886,063.265.600
06. Aug. 202187,4587,9887,1787,5886,553.019.700
05. Aug. 202186,4187,4386,1986,8885,863.604.600
04. Aug. 202186,8787,3985,6585,8284,815.286.000
03. Aug. 202186,6988,0085,3387,9786,944.629.200
02. Aug. 202187,1488,7486,5186,6185,594.049.200
30. Juli 202187,3787,7686,6686,9585,934.443.600
29. Juli 202188,6388,6587,4987,6586,624.135.400
28. Juli 202189,1289,1286,9587,2086,175.517.100
27. Juli 202187,6089,4687,4188,2287,188.429.700
26. Juli 202185,7386,2085,4285,9584,943.759.800
23. Juli 202186,7386,7385,6185,8184,802.607.600
22. Juli 202186,2786,5085,1985,8284,814.124.300
21. Juli 202185,2786,9685,0586,5885,565.398.300
20. Juli 202181,3085,1381,0284,8083,807.935.000
19. Juli 202181,8081,9679,7281,0580,109.221.300
16. Juli 202185,6285,7583,3083,5382,554.023.800
15. Juli 202184,0985,5383,9484,9883,983.460.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...