190,325€
-0,41%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 191,50 | 192,80 | 190,90 | 190,90 | -0,10% | 27,00 |
| 24.04.2025 | 187,45 | 191,10 | 183,95 | 191,10 | 0,18% | 37,00 |
| 23.04.2025 | 192,80 | 194,50 | 190,55 | 190,75 | 1,73% | 67,00 |
| 22.04.2025 | 184,60 | 188,95 | 183,05 | 187,50 | -2,77% | 443,00 |
| 17.04.2025 | 193,05 | 196,50 | 189,55 | 192,85 | 0,42% | 89,00 |
| 16.04.2025 | 194,45 | 195,70 | 192,05 | 192,05 | -3,05% | 119,00 |
| 15.04.2025 | 198,55 | 198,55 | 197,40 | 198,10 | 0,87% | 51,00 |
| 14.04.2025 | 197,55 | 198,35 | 193,85 | 196,40 | 0,20% | 742,00 |
| 11.04.2025 | 190,35 | 196,80 | 187,50 | 196,00 | 3,27% | 618,00 |
| 10.04.2025 | 193,95 | 196,80 | 188,70 | 189,80 | -2,72% | 125,00 |
| 09.04.2025 | 177,10 | 195,10 | 177,10 | 195,10 | 6,00% | 261,00 |
| 08.04.2025 | 185,85 | 189,40 | 183,75 | 184,05 | -0,03% | 207,00 |
| 07.04.2025 | 173,75 | 184,10 | 172,05 | 184,10 | -1,26% | 260,00 |
| 04.04.2025 | 186,90 | 191,30 | 183,85 | 186,45 | -1,95% | 938,00 |
| 03.04.2025 | 192,60 | 193,25 | 185,70 | 190,15 | -2,49% | 430,00 |
| 02.04.2025 | 195,65 | 195,65 | 192,10 | 195,00 | -0,54% | 425,00 |
| 01.04.2025 | 195,35 | 196,05 | 191,85 | 196,05 | 1,42% | 129,00 |
| 31.03.2025 | 193,15 | 193,30 | 190,60 | 193,30 | 0,65% | 32,00 |
| 28.03.2025 | 197,70 | 197,95 | 192,05 | 192,05 | -2,56% | 153,00 |
| 27.03.2025 | 198,40 | 199,50 | 196,30 | 197,10 | 0,05% | 139,00 |
| 26.03.2025 | 197,20 | 198,10 | 195,75 | 197,00 | -0,20% | 175,00 |
| 25.03.2025 | 196,50 | 197,40 | 194,05 | 197,40 | 0,89% | 307,00 |
| 24.03.2025 | 192,60 | 196,35 | 192,05 | 195,65 | 1,66% | 895,00 |
| 21.03.2025 | 195,25 | 195,25 | 192,45 | 192,45 | -1,10% | 238,00 |
| 20.03.2025 | 197,55 | 198,40 | 194,00 | 194,60 | 0,18% | 296,00 |
| 19.03.2025 | 193,65 | 198,05 | 193,65 | 194,25 | -0,18% | 306,00 |
| 18.03.2025 | 195,95 | 195,95 | 192,95 | 194,60 | -0,26% | 148,00 |
| 17.03.2025 | 193,60 | 196,45 | 191,65 | 195,10 | 0,26% | 410,00 |
| 14.03.2025 | 195,80 | 196,65 | 192,60 | 194,60 | 0,23% | 130,00 |
| 13.03.2025 | 191,20 | 194,30 | 190,00 | 194,15 | 0,78% | 716,00 |
| 12.03.2025 | 194,50 | 196,50 | 189,35 | 192,65 | -1,38% | 265,00 |
| 11.03.2025 | 200,70 | 202,40 | 193,55 | 195,35 | -2,67% | 235,00 |
| 10.03.2025 | 201,80 | 209,60 | 196,55 | 200,70 | -1,04% | 2.014,00 |
| 07.03.2025 | 196,20 | 203,90 | 194,45 | 202,80 | 2,45% | 308,00 |
| 06.03.2025 | 194,00 | 197,95 | 191,20 | 197,95 | 1,51% | 347,00 |
| 05.03.2025 | 196,25 | 196,25 | 191,40 | 195,00 | -0,71% | 674,00 |
| 04.03.2025 | 200,40 | 200,50 | 193,45 | 196,40 | -0,63% | 520,00 |
| 03.03.2025 | 199,25 | 200,30 | 197,00 | 197,65 | -0,33% | 400,00 |
| 28.02.2025 | 197,95 | 198,30 | 197,45 | 198,30 | 1,30% | 109,00 |
| 27.02.2025 | 191,60 | 195,75 | 191,60 | 195,75 | 1,37% | 165,00 |
| 26.02.2025 | 196,55 | 196,55 | 191,70 | 193,10 | -0,54% | 190,00 |
| 25.02.2025 | 190,20 | 194,15 | 189,05 | 194,15 | 1,73% | 167,00 |
| 24.02.2025 | 192,10 | 192,95 | 188,85 | 190,85 | 0,63% | 167,00 |
| 21.02.2025 | 189,90 | 191,60 | 187,05 | 189,65 | 0,90% | 492,00 |
| 20.02.2025 | 188,15 | 188,15 | 184,50 | 187,95 | -0,05% | 493,00 |
| 19.02.2025 | 187,95 | 191,95 | 185,45 | 188,05 | 0,53% | 314,00 |
| 18.02.2025 | 193,70 | 193,70 | 186,75 | 187,05 | -1,37% | 422,00 |
| 17.02.2025 | 186,75 | 193,50 | 186,55 | 189,65 | 0,88% | 217,00 |
| 14.02.2025 | 190,05 | 192,40 | 187,80 | 188,00 | -1,65% | 1.180,00 |
| 13.02.2025 | 192,55 | 196,15 | 191,15 | 191,15 | -0,86% | 240,00 |
| 12.02.2025 | 197,25 | 198,35 | 192,80 | 192,80 | -3,36% | 542,00 |
| 11.02.2025 | 204,20 | 204,20 | 199,20 | 199,50 | -1,43% | 103,00 |
| 10.02.2025 | 201,90 | 202,40 | 198,15 | 202,40 | 0,75% | 140,00 |
| 07.02.2025 | 197,05 | 201,10 | 196,25 | 200,90 | 2,06% | 477,00 |
| 06.02.2025 | 203,10 | 203,10 | 196,85 | 196,85 | -2,31% | 1.234,00 |
| 05.02.2025 | 200,50 | 203,50 | 200,50 | 201,50 | -1,08% | 503,00 |
| 04.02.2025 | 207,90 | 208,30 | 203,50 | 203,70 | -1,83% | 136,00 |
| 03.02.2025 | 205,90 | 207,50 | 202,30 | 207,50 | 1,52% | 89,00 |
| 31.01.2025 | 205,80 | 206,60 | 201,40 | 204,40 | 1,49% | 817,00 |
| 30.01.2025 | 205,60 | 215,50 | 200,00 | 201,40 | -1,03% | 575,00 |
| 29.01.2025 | 206,40 | 206,60 | 203,20 | 203,50 | -0,88% | 200,00 |
| 28.01.2025 | 210,60 | 215,10 | 205,00 | 205,30 | -2,98% | 219,00 |
| 27.01.2025 | 208,50 | 213,00 | 205,10 | 211,60 | 1,29% | 96,00 |
| 24.01.2025 | 208,10 | 209,70 | 207,20 | 208,90 | -0,14% | 353,00 |
| 23.01.2025 | 213,40 | 213,40 | 209,20 | 209,20 | -0,90% | 34,00 |
| 22.01.2025 | 214,00 | 215,30 | 210,00 | 211,10 | -1,08% | 167,00 |
| 21.01.2025 | 212,60 | 214,00 | 209,00 | 213,40 | 0,61% | 274,00 |
| 20.01.2025 | 213,10 | 214,00 | 209,00 | 212,10 | 0,24% | 360,00 |
| 17.01.2025 | 214,30 | 215,20 | 211,20 | 211,60 | 0,19% | 155,00 |
| 16.01.2025 | 209,30 | 211,80 | 209,00 | 211,20 | 1,64% | 200,00 |
| 15.01.2025 | 210,00 | 210,10 | 207,00 | 207,80 | -0,53% | 316,00 |
| 14.01.2025 | 210,00 | 210,00 | 208,50 | 208,90 | 0,00% | 72,00 |
| 13.01.2025 | 205,00 | 210,10 | 201,70 | 208,90 | 4,14% | 96,00 |
| 10.01.2025 | 200,00 | 203,70 | 200,00 | 200,60 | -1,13% | 240,00 |
| 09.01.2025 | 200,10 | 202,90 | 199,15 | 202,90 | 1,10% | 180,00 |
| 08.01.2025 | 198,80 | 200,70 | 195,50 | 200,70 | 1,36% | 820,00 |
| 07.01.2025 | 194,40 | 198,65 | 194,00 | 198,00 | 0,87% | 394,00 |
| 06.01.2025 | 201,40 | 204,40 | 196,30 | 196,30 | -3,35% | 627,00 |
| 03.01.2025 | 201,90 | 203,80 | 201,30 | 203,10 | 0,15% | 480,00 |
| 02.01.2025 | 203,00 | 204,60 | 202,10 | 202,80 | -0,83% | 516,00 |
| 30.12.2024 | 202,10 | 204,50 | 202,10 | 204,50 | 0,79% | 54,00 |
| 27.12.2024 | 203,80 | 206,50 | 202,80 | 202,90 | -0,39% | 351,00 |
| 23.12.2024 | 207,20 | 207,20 | 203,50 | 203,70 | -0,29% | 70,00 |
| 20.12.2024 | 201,50 | 205,70 | 200,60 | 204,30 | 0,84% | 591,00 |
| 19.12.2024 | 204,50 | 206,50 | 202,60 | 202,60 | -2,03% | 101,00 |
| 18.12.2024 | 209,40 | 210,10 | 206,80 | 206,80 | -0,77% | 455,00 |
| 17.12.2024 | 210,10 | 210,50 | 207,30 | 208,40 | -1,09% | 203,00 |
| 16.12.2024 | 214,00 | 215,20 | 210,70 | 210,70 | -0,75% | 282,00 |
| 13.12.2024 | 216,00 | 216,00 | 211,80 | 212,30 | -1,12% | 344,00 |
| 12.12.2024 | 215,10 | 219,00 | 214,30 | 214,70 | -1,47% | 214,00 |
| 11.12.2024 | 217,70 | 220,60 | 217,70 | 217,90 | -1,00% | 390,00 |
| 10.12.2024 | 216,00 | 220,10 | 216,00 | 220,10 | 0,96% | 645,00 |
| 09.12.2024 | 220,10 | 223,80 | 216,10 | 218,00 | -2,11% | 997,00 |
| 06.12.2024 | 223,10 | 226,60 | 222,70 | 222,70 | -1,59% | 523,00 |
| 05.12.2024 | 226,50 | 229,90 | 223,90 | 226,30 | -1,48% | 149,00 |
| 04.12.2024 | 227,60 | 231,10 | 227,60 | 229,70 | 0,13% | 67,00 |
| 03.12.2024 | 230,10 | 233,60 | 229,40 | 229,40 | -0,69% | 49,00 |
| 02.12.2024 | 235,60 | 235,90 | 230,40 | 231,00 | -1,07% | 96,00 |
| 29.11.2024 | 234,90 | 234,90 | 232,90 | 233,50 | -0,64% | 37,00 |
| 28.11.2024 | 234,70 | 235,00 | 234,70 | 235,00 | 0,82% | 26,00 |