291,750€
-0,43%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 292,70 | 293,40 | 290,50 | 290,80 | -0,75% | 38,00 |
| 13.02.2026 | 285,10 | 294,80 | 285,10 | 293,00 | 2,27% | 154,00 |
| 12.02.2026 | 286,80 | 290,30 | 286,00 | 286,50 | 0,81% | 526,00 |
| 11.02.2026 | 291,00 | 291,00 | 284,20 | 284,20 | -1,83% | 261,00 |
| 10.02.2026 | 293,30 | 295,70 | 287,10 | 289,50 | -1,80% | 515,00 |
| 09.02.2026 | 296,50 | 296,70 | 293,30 | 294,80 | 0,27% | 107,00 |
| 06.02.2026 | 290,40 | 296,10 | 288,80 | 294,00 | 1,52% | 250,00 |
| 05.02.2026 | 285,10 | 292,60 | 283,90 | 289,60 | 0,38% | 363,00 |
| 04.02.2026 | 299,10 | 299,10 | 285,80 | 288,50 | -2,47% | 572,00 |
| 03.02.2026 | 287,40 | 296,00 | 287,10 | 295,80 | 2,42% | 566,00 |
| 02.02.2026 | 287,70 | 290,30 | 285,40 | 288,80 | 0,28% | 734,00 |
| 30.01.2026 | 295,50 | 297,20 | 287,50 | 288,00 | -3,16% | 422,00 |
| 29.01.2026 | 299,50 | 303,80 | 285,50 | 297,40 | -1,59% | 1.179,00 |
| 28.01.2026 | 301,60 | 303,40 | 299,50 | 302,20 | 0,50% | 345,00 |
| 27.01.2026 | 299,10 | 302,30 | 295,60 | 300,70 | 0,97% | 562,00 |
| 26.01.2026 | 301,80 | 306,90 | 296,10 | 297,80 | -0,90% | 1.579,00 |
| 23.01.2026 | 304,10 | 306,10 | 300,50 | 300,50 | -0,73% | 459,00 |
| 22.01.2026 | 298,30 | 303,70 | 295,70 | 302,70 | 2,64% | 724,00 |
| 21.01.2026 | 291,30 | 297,70 | 290,50 | 294,90 | 1,13% | 628,00 |
| 20.01.2026 | 298,10 | 300,00 | 290,50 | 291,60 | -2,54% | 1.509,00 |
| 19.01.2026 | 296,70 | 299,30 | 296,70 | 299,20 | 0,34% | 461,00 |
| 16.01.2026 | 294,30 | 300,10 | 292,20 | 298,20 | 1,74% | 377,00 |
| 15.01.2026 | 295,00 | 296,90 | 287,30 | 293,10 | -0,34% | 597,00 |
| 14.01.2026 | 295,00 | 299,40 | 288,00 | 294,10 | 1,27% | 2.306,00 |
| 13.01.2026 | 293,00 | 333,30 | 288,90 | 290,40 | -0,03% | 2.294,00 |
| 12.01.2026 | 290,60 | 293,20 | 288,10 | 290,50 | 0,76% | 510,00 |
| 09.01.2026 | 280,70 | 289,50 | 277,10 | 288,30 | 3,33% | 887,00 |
| 08.01.2026 | 284,90 | 289,00 | 277,80 | 279,00 | 4,65% | 908,00 |
| 07.01.2026 | 271,30 | 275,20 | 266,60 | 266,60 | -1,30% | 1.042,00 |
| 06.01.2026 | 265,00 | 270,10 | 262,60 | 270,10 | 1,69% | 509,00 |
| 05.01.2026 | 261,50 | 266,30 | 258,10 | 265,60 | 2,95% | 611,00 |
| 02.01.2026 | 250,80 | 258,00 | 249,10 | 258,00 | 1,30% | 300,00 |
| 30.12.2025 | 248,90 | 254,70 | 248,90 | 254,70 | 1,03% | 99,00 |
| 29.12.2025 | 253,20 | 255,70 | 249,60 | 252,10 | -0,40% | 320,00 |
| 23.12.2025 | 253,00 | 253,20 | 248,90 | 253,10 | 1,20% | 139,00 |
| 22.12.2025 | 244,60 | 250,10 | 243,20 | 250,10 | 1,21% | 973,00 |
| 19.12.2025 | 243,00 | 247,10 | 241,10 | 247,10 | 2,32% | 948,00 |
| 18.12.2025 | 239,10 | 242,40 | 236,40 | 241,50 | 0,75% | 205,00 |
| 17.12.2025 | 238,20 | 243,00 | 238,20 | 239,70 | -0,46% | 17,00 |
| 16.12.2025 | 248,00 | 248,00 | 239,90 | 240,80 | -2,07% | 226,00 |
| 15.12.2025 | 246,80 | 247,10 | 244,10 | 245,90 | -0,32% | 136,00 |
| 12.12.2025 | 246,70 | 249,80 | 246,70 | 246,70 | -0,48% | 93,00 |
| 11.12.2025 | 245,70 | 248,00 | 242,30 | 247,90 | 0,69% | 100,00 |
| 10.12.2025 | 237,70 | 246,20 | 237,70 | 246,20 | 3,10% | 38,00 |
| 09.12.2025 | 239,90 | 244,20 | 238,80 | 238,80 | -1,40% | 252,00 |
| 08.12.2025 | 236,60 | 242,20 | 236,60 | 242,20 | 1,34% | 104,00 |
| 05.12.2025 | 242,80 | 243,80 | 239,00 | 239,00 | -1,81% | 20,00 |
| 04.12.2025 | 241,00 | 243,40 | 234,30 | 243,40 | 3,71% | 820,00 |
| 03.12.2025 | 233,90 | 236,90 | 233,90 | 234,70 | -0,64% | 116,00 |
| 02.12.2025 | 233,30 | 237,30 | 231,00 | 236,20 | 0,08% | 459,00 |
| 01.12.2025 | 239,00 | 240,00 | 234,20 | 236,00 | -1,79% | 235,00 |
| 28.11.2025 | 237,60 | 240,60 | 237,60 | 240,30 | 0,12% | 524,00 |
| 27.11.2025 | 239,00 | 240,60 | 237,60 | 240,00 | 0,54% | 46,00 |
| 26.11.2025 | 239,80 | 240,10 | 238,70 | 238,70 | -0,04% | 50,00 |
| 25.11.2025 | 238,00 | 239,50 | 235,10 | 238,80 | 0,29% | 568,00 |
| 24.11.2025 | 240,60 | 243,70 | 236,90 | 238,10 | -1,00% | 803,00 |
| 21.11.2025 | 246,10 | 248,60 | 240,50 | 240,50 | -2,47% | 452,00 |
| 20.11.2025 | 246,80 | 253,10 | 245,10 | 246,60 | -0,16% | 1.173,00 |
| 19.11.2025 | 245,20 | 247,10 | 245,10 | 247,00 | 0,28% | 99,00 |
| 18.11.2025 | 249,00 | 249,30 | 245,10 | 246,30 | -1,44% | 98,00 |
| 17.11.2025 | 249,60 | 251,00 | 245,20 | 249,90 | 0,32% | 204,00 |
| 14.11.2025 | 250,00 | 250,00 | 243,80 | 249,10 | -0,16% | 96,00 |
| 13.11.2025 | 256,30 | 260,80 | 249,50 | 249,50 | -3,93% | 711,00 |
| 12.11.2025 | 258,70 | 264,20 | 258,70 | 259,70 | -0,31% | 422,00 |
| 11.11.2025 | 254,10 | 260,50 | 253,10 | 260,50 | 2,16% | 352,00 |
| 10.11.2025 | 252,70 | 255,00 | 250,50 | 255,00 | 1,72% | 188,00 |
| 07.11.2025 | 245,40 | 252,10 | 245,40 | 250,70 | 1,37% | 254,00 |
| 06.11.2025 | 248,20 | 249,60 | 245,00 | 247,30 | -1,36% | 1.007,00 |
| 05.11.2025 | 253,00 | 255,60 | 249,50 | 250,70 | -0,95% | 322,00 |
| 04.11.2025 | 248,20 | 253,10 | 246,40 | 253,10 | 1,08% | 149,00 |
| 03.11.2025 | 251,60 | 251,60 | 248,10 | 250,40 | -0,40% | 153,00 |
| 31.10.2025 | 255,70 | 255,90 | 250,60 | 251,40 | -1,33% | 374,00 |
| 30.10.2025 | 249,20 | 263,00 | 246,10 | 254,80 | 3,07% | 811,00 |
| 29.10.2025 | 245,10 | 248,60 | 242,30 | 247,20 | 0,45% | 863,00 |
| 28.10.2025 | 248,70 | 251,80 | 246,10 | 246,10 | -1,28% | 62,00 |
| 27.10.2025 | 253,10 | 256,00 | 249,30 | 249,30 | -1,38% | 899,00 |
| 24.10.2025 | 254,00 | 256,60 | 250,30 | 252,80 | -0,24% | 63,00 |
| 23.10.2025 | 249,70 | 253,40 | 248,10 | 253,40 | 1,32% | 220,00 |
| 22.10.2025 | 254,50 | 254,70 | 250,10 | 250,10 | -0,75% | 411,00 |
| 21.10.2025 | 249,10 | 255,00 | 249,10 | 252,00 | 0,60% | 589,00 |
| 20.10.2025 | 245,30 | 250,60 | 242,00 | 250,50 | 3,13% | 744,00 |
| 17.10.2025 | 240,90 | 246,70 | 238,00 | 242,90 | -1,10% | 542,00 |
| 16.10.2025 | 249,50 | 251,70 | 245,00 | 245,60 | -1,17% | 235,00 |
| 15.10.2025 | 259,70 | 261,80 | 243,80 | 248,50 | -3,91% | 909,00 |
| 14.10.2025 | 253,60 | 258,60 | 250,60 | 258,60 | 2,29% | 307,00 |
| 13.10.2025 | 251,70 | 255,90 | 250,20 | 252,80 | 0,24% | 613,00 |
| 10.10.2025 | 255,70 | 260,50 | 252,20 | 252,20 | -2,25% | 533,00 |
| 09.10.2025 | 264,90 | 265,80 | 257,50 | 258,00 | -2,05% | 401,00 |
| 08.10.2025 | 260,50 | 264,50 | 257,40 | 263,40 | 2,13% | 273,00 |
| 07.10.2025 | 257,90 | 264,90 | 257,70 | 257,90 | 0,35% | 404,00 |
| 06.10.2025 | 253,00 | 259,00 | 251,50 | 257,00 | 1,26% | 972,00 |
| 03.10.2025 | 252,10 | 255,40 | 247,30 | 253,80 | 0,32% | 640,00 |
| 02.10.2025 | 253,90 | 260,40 | 253,00 | 253,00 | -1,75% | 1.174,00 |
| 01.10.2025 | 256,20 | 264,20 | 253,30 | 257,50 | -0,96% | 1.081,00 |
| 30.09.2025 | 254,00 | 260,00 | 251,10 | 260,00 | 2,69% | 1.448,00 |
| 29.09.2025 | 251,80 | 257,50 | 250,20 | 253,20 | 0,84% | 1.771,00 |
| 26.09.2025 | 249,40 | 252,70 | 246,80 | 251,10 | 1,17% | 927,00 |
| 25.09.2025 | 241,20 | 249,40 | 241,20 | 248,20 | 2,14% | 348,00 |
| 24.09.2025 | 243,70 | 245,80 | 242,10 | 243,00 | 0,21% | 378,00 |
| 23.09.2025 | 239,20 | 243,90 | 237,70 | 242,50 | 0,66% | 236,00 |