|
Beurs gesloten -
Andere beurzen
|
Nabeurs 02:00:00 | |||
| 215,25 USD | -1,52% |
|
210,90 | -2,02% |
| 29/07 | General Dynamics verhoogt winstverwachting na sterke resultaten in tweede kwartaal | MT |
| 29/07 | RTX CORPORATION : Rothschild & Co Redburn is Neutraal over het aandeel | ZM |
Vijfdaags koersverloop: RTX Corporation
uitgestelde koers NYSE
| 24-07-2026 | 27-07-2026 | 28-07-2026 | 29-07-2026 | 29-07-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 212,79 | US$ 218,42 | US$ 218,58 | US$ 215,25 | US$ 215,25 |
| Volume | 5.877.311 | 8.193.748 | 7.780.082 | 8.234.361 | 8.234.361 |
| Variatie | +1,74% | +2,65% | +0,07% | -1,52% | -1,52% |
| Opening | US$ 210,83 | US$ 214,42 | US$ 220,99 | US$ 220,00 | US$ 220,00 |
| Hoger | US$ 214,89 | US$ 220,39 | US$ 221,34 | US$ 220,57 | US$ 220,57 |
| Lager | US$ 209,26 | US$ 213,80 | US$ 215,90 | US$ 215,01 | US$ 215,01 |
Prestaties
| 1 dag | -1,52% | ||
| 1 week | +10,45% | ||
| Lopende maand | +13,45% | ||
| 1 maand | +14,90% | ||
| 3 maanden | +24,57% | ||
| 6 maanden | +7,69% | ||
| Lopend jaar | +17,37% | ||
| 1 jaar | +37,00% | ||
| 3 jaar | +146,45% | ||
| 5 jaar | +145,58% | ||
| 10 jaar | +99,95% |
Volumes
marktenDagvolume
8.234.361
Geschat dagvolume
8.234.361
Gem. dagvolume (20 daags)
5.025.309
Dagvolumeratio
1,64
Gem. dagvolume (20 daags) USD
1.081.697.762,25
Recordvolume 1
49.625.644
Recordvolume 2
39.960.992
Recordvolume 3
35.743.611
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (USD)
290.104.940.496
Omzet (USD)
88.603.000.000
Aantal werknemers
180.000
Omzet / Werknemer (USD)
492.239
Vrij verhandelbaar
77.8 %
Marktkap. free float (USD)
289.853.797.343
Dagvolume/totaal vrij verhandelbaar (%)
0.37%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
214,84
Voortschrijdend gemiddelde 20 dagen
199,22
Voortschrijdend gemiddelde 50 dagen
187,98
Voortschrijdend gemiddelde 100 dagen
189,8
Koersspreiding / (MMA5)
-0,19%
Koersspreiding / (MMA20)
-7,44%
Koersspreiding / (MMA50)
-12,67%
Koersspreiding / (MMA100)
-11,83%
STIM
RSI 9 dagen
83,93
RSI 14 dagen
77,4
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -1,52% | +10,45% | +37,00% | +146,45% | 290 mld. | |
| -3,56% | +2,77% | +29,71% | +206,52% | 364 mld. | |
| +5,43% | +6,56% | +46,58% | +683,45% | 151 mld. | |
| -2,08% | +10,66% | +35,48% | +26,77% | 131 mld. | |
| -3,11% | +2,09% | +21,05% | +71,11% | 103 mld. | |
| -2,58% | +1,86% | -6,66% | +18,98% | 76,01 mld. | |
| +0,50% | +3,72% | +14,17% | +118,81% | 76,01 mld. | |
| -4,96% | -1,25% | - | - | 65,03 mld. | |
| -2,04% | +10,86% | -34,93% | +338,00% | 61,09 mld. | |
| -2,51% | +4,34% | +9,26% | +54,75% | 55,43 mld. | |
| Gemiddelde | -1,66% | +6,23% | +16,85% | +184,98% | 137,25 mld. | |
| Gewogen gemiddelde per kap. | -1,66% | +6,95% | +26,27% | +203,19% |
Koersgeschiedenis: RTX Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
a43b25bb80b027a0b569717962d2de0b.f0yfubDeS6tJB6JP2vwM_ccT-68qmQOjguDoXDwOd7w.KgnTzIerDvRkX48QjrB6yrFfqt1L8WTx1YqaO19nA_spBevL3ugZ7gd_kg
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:02 | 215,25 | 2.642.211 | 5.915.156 |
| 21:59:59 | 215,33 | 5.800 | 3.272.945 |
| 21:59:59 | 215,36 | 12.600 | 3.267.145 |
| 21:59:59 | 215,33 | 3.100 | 3.254.545 |
| 21:59:59 | 215,33 | 500 | 3.251.445 |
| 21:59:59 | 215,36 | 100 | 3.250.945 |
| 21:59:59 | 215,33 | 100 | 3.250.845 |
| 21:59:59 | 215,34 | 100 | 3.250.745 |
| 21:59:59 | 215,42 | 100 | 3.250.645 |
| 21:59:59 | 215,43 | 100 | 3.250.545 |
Koerspieken en -dalen
| 1 week | 209,26 |  | 221,34 |
| 1 maand | 188,97 | | 221,34 |
| Lopend jaar | 170,78 | | 221,34 |
| 1 jaar | 150,61 | | 221,34 |
| 3 jaar | 68,56 | | 221,34 |
| 5 jaar | 68,56 | | 221,34 |
| 10 jaar | 48,05 | | 221,34 |
Maandschommelingen
Jaarschommelingen
| 2026 | +17,37% | ||
| 2025 | +58,49% | ||
| 2024 | +37,53% | ||
| 2023 | -16,63% | ||
| 2022 | +17,27% | ||
| 2021 | +20,35% | ||
| 2020 | -52,25% | ||
| 2019 | +40,65% | ||
| 2018 | -16,53% | ||
| 2017 | +16,37% | ||
| 2016 | +14,10% | ||
| 2015 | -16,46% | ||
| 2014 | +1,05% | ||
| 2013 | +38,76% | ||
| 2012 | +12,20% | ||
| 2011 | -7,15% | ||
| 2010 | +13,41% | ||
| 2009 | +29,50% | ||
| 2008 | -29,97% | ||
| 2007 | +22,42% | ||
| 2006 | +11,82% | ||
| 2005 | +8,20% | ||
| 2004 | +9,05% | ||
| 2003 | +53,00% | ||
| 2002 | -4,16% | ||
| 2001 | -17,80% | ||
| 2000 | +20,96% | ||
| 1999 | +19,54% | ||
| 1998 | +49,36% | ||
| 1997 | +9,91% | ||
| 1996 | +39,66% | ||
| 1995 | +50,89% | ||
| 1994 | +1,41% | ||
| 1993 | +28,83% | ||
| 1992 | -11,29% | ||
| 1991 | +13,32% | ||
| 1990 | -11,75% | ||
| 1989 | +31,91% | ||
| 1988 | +21,40% | ||
| 1987 | -26,36% | ||
| 1986 | +5,14% | ||
| 1985 | +20,69% | ||
| 1984 | 0,00% | ||
| 1983 | +28,04% | ||
| 1982 | +35,63% | ||
| 1981 | -31,56% | ||
| 1980 | +41,86% | ||
| 1979 | +10,61% | ||
| 1978 | +8,36% | ||
| 1977 | -7,72% | ||
| 1976 | +67,65% | ||
| 1975 | +42,15% | ||
| 1974 | +37,37% | ||
| 1973 | -46,63% | ||
| 1972 | +51,49% | ||
| 1971 | -12,96% | ||
| 1970 | -14,01% | ||
| 1969 | -40,42% | ||
| 1968 | -20,03% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
