262,950€
0,10%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 265,10 | 266,50 | 262,50 | 262,70 | -0,45% | 180,00 |
| 09.06.2026 | 263,00 | 263,90 | 259,10 | 263,90 | 0,53% | 408,00 |
| 08.06.2026 | 267,50 | 269,00 | 261,00 | 262,50 | -1,28% | 191,00 |
| 05.06.2026 | 264,70 | 270,10 | 264,50 | 265,90 | 0,57% | 221,00 |
| 04.06.2026 | 262,20 | 265,00 | 260,60 | 264,40 | 0,11% | 236,00 |
| 03.06.2026 | 265,70 | 265,70 | 262,90 | 264,10 | -0,26% | 79,00 |
| 02.06.2026 | 269,00 | 269,00 | 263,40 | 264,80 | -1,27% | 146,00 |
| 01.06.2026 | 271,70 | 272,60 | 264,70 | 268,20 | -0,45% | 332,00 |
| 29.05.2026 | 271,50 | 271,60 | 266,50 | 269,40 | 0,00% | 99,00 |
| 28.05.2026 | 267,30 | 270,10 | 265,70 | 269,40 | 1,28% | 141,00 |
| 27.05.2026 | 269,30 | 271,20 | 265,30 | 266,00 | -0,89% | 452,00 |
| 26.05.2026 | 269,60 | 269,90 | 267,10 | 268,40 | -1,00% | 585,00 |
| 25.05.2026 | 269,20 | 272,50 | 267,50 | 271,10 | 2,42% | 251,00 |
| 22.05.2026 | 263,60 | 266,50 | 263,60 | 264,70 | 0,49% | 306,00 |
| 21.05.2026 | 264,20 | 267,40 | 263,40 | 263,40 | -0,38% | 113,00 |
| 20.05.2026 | 264,60 | 267,10 | 264,40 | 264,40 | 0,49% | 314,00 |
| 19.05.2026 | 267,40 | 267,60 | 263,10 | 263,10 | -1,13% | 252,00 |
| 18.05.2026 | 261,20 | 266,10 | 260,10 | 266,10 | 2,15% | 266,00 |
| 15.05.2026 | 262,80 | 266,20 | 260,50 | 260,50 | -1,70% | 183,00 |
| 14.05.2026 | 258,20 | 265,00 | 258,20 | 265,00 | 2,32% | 300,00 |
| 13.05.2026 | 264,60 | 265,80 | 256,50 | 259,00 | -1,11% | 924,00 |
| 12.05.2026 | 256,40 | 263,40 | 256,40 | 261,90 | 1,63% | 416,00 |
| 11.05.2026 | 255,20 | 257,70 | 252,70 | 257,70 | 0,43% | 231,00 |
| 08.05.2026 | 258,00 | 258,00 | 252,60 | 256,60 | -0,12% | 780,00 |
| 07.05.2026 | 256,80 | 258,60 | 255,00 | 256,90 | -0,70% | 502,00 |
| 06.05.2026 | 257,00 | 260,50 | 254,20 | 258,70 | 0,12% | 398,00 |
| 05.05.2026 | 263,80 | 266,00 | 257,40 | 258,40 | -2,67% | 882,00 |
| 04.05.2026 | 266,50 | 269,50 | 262,00 | 265,50 | -2,21% | 937,00 |
| 30.04.2026 | 276,80 | 280,20 | 269,70 | 271,50 | -0,77% | 587,00 |
| 29.04.2026 | 279,00 | 279,10 | 273,60 | 273,60 | -0,94% | 32,00 |
| 28.04.2026 | 274,70 | 277,80 | 273,30 | 276,20 | 1,06% | 148,00 |
| 27.04.2026 | 269,30 | 275,70 | 267,50 | 273,30 | 1,18% | 491,00 |
| 24.04.2026 | 283,30 | 283,30 | 268,80 | 270,10 | -4,29% | 942,00 |
| 23.04.2026 | 282,60 | 285,80 | 279,30 | 282,20 | -0,21% | 492,00 |
| 22.04.2026 | 290,60 | 292,40 | 282,50 | 282,80 | -3,08% | 649,00 |
| 21.04.2026 | 295,50 | 298,10 | 287,10 | 291,80 | -1,25% | 574,00 |
| 20.04.2026 | 299,00 | 300,90 | 295,10 | 295,50 | -0,57% | 447,00 |
| 17.04.2026 | 301,90 | 301,90 | 296,10 | 297,20 | -0,54% | 772,00 |
| 16.04.2026 | 303,20 | 303,40 | 298,80 | 298,80 | -1,16% | 401,00 |
| 15.04.2026 | 302,80 | 303,40 | 298,90 | 302,30 | 0,67% | 157,00 |
| 14.04.2026 | 305,40 | 305,40 | 298,80 | 300,30 | -1,93% | 434,00 |
| 13.04.2026 | 302,50 | 307,70 | 301,50 | 306,20 | 0,62% | 201,00 |
| 10.04.2026 | 304,90 | 306,90 | 298,00 | 304,30 | -1,71% | 367,00 |
| 09.04.2026 | 309,00 | 311,70 | 307,60 | 309,60 | 0,26% | 312,00 |
| 08.04.2026 | 306,60 | 309,90 | 302,00 | 308,80 | 1,25% | 440,00 |
| 07.04.2026 | 310,10 | 314,00 | 305,00 | 305,00 | -1,33% | 492,00 |
| 02.04.2026 | 299,00 | 312,30 | 299,00 | 309,10 | 1,08% | 674,00 |
| 01.04.2026 | 298,70 | 306,40 | 298,00 | 305,80 | 2,07% | 664,00 |
| 31.03.2026 | 299,70 | 302,00 | 295,20 | 299,60 | 1,90% | 1.035,00 |
| 30.03.2026 | 297,50 | 303,10 | 294,00 | 294,00 | -1,04% | 457,00 |
| 27.03.2026 | 302,70 | 302,80 | 297,10 | 297,10 | -2,24% | 498,00 |
| 26.03.2026 | 304,00 | 306,40 | 301,40 | 303,90 | 0,03% | 118,00 |
| 25.03.2026 | 303,60 | 306,80 | 302,40 | 303,80 | 1,33% | 221,00 |
| 24.03.2026 | 297,30 | 299,80 | 297,20 | 299,80 | 0,60% | 894,00 |
| 23.03.2026 | 302,10 | 307,90 | 298,00 | 298,00 | -1,94% | 928,00 |
| 20.03.2026 | 313,60 | 315,70 | 303,90 | 303,90 | -3,31% | 511,00 |
| 19.03.2026 | 323,10 | 323,10 | 309,90 | 314,30 | -1,87% | 408,00 |
| 18.03.2026 | 320,40 | 324,90 | 319,60 | 320,30 | 0,22% | 454,00 |
| 17.03.2026 | 317,20 | 319,60 | 315,60 | 319,60 | 0,35% | 713,00 |
| 16.03.2026 | 316,00 | 319,90 | 313,90 | 318,50 | 1,11% | 313,00 |
| 13.03.2026 | 310,50 | 315,00 | 309,40 | 315,00 | 1,16% | 343,00 |
| 12.03.2026 | 313,60 | 316,20 | 311,40 | 311,40 | -1,33% | 207,00 |
| 11.03.2026 | 313,00 | 316,40 | 310,90 | 315,60 | 0,73% | 220,00 |
| 10.03.2026 | 320,30 | 322,90 | 311,00 | 313,30 | -2,25% | 438,00 |
| 09.03.2026 | 316,20 | 322,60 | 315,70 | 320,50 | 1,49% | 569,00 |
| 06.03.2026 | 308,20 | 316,90 | 307,40 | 315,80 | 1,54% | 436,00 |
| 05.03.2026 | 319,90 | 320,20 | 309,90 | 311,00 | -1,74% | 508,00 |
| 04.03.2026 | 317,70 | 317,70 | 312,10 | 316,50 | -0,47% | 361,00 |
| 03.03.2026 | 325,20 | 326,00 | 316,80 | 318,00 | -0,84% | 847,00 |
| 02.03.2026 | 318,10 | 328,00 | 318,00 | 320,70 | 4,19% | 2.115,00 |
| 27.02.2026 | 298,10 | 307,80 | 298,10 | 307,80 | 2,46% | 967,00 |
| 26.02.2026 | 287,40 | 300,40 | 287,30 | 300,40 | 4,20% | 442,00 |
| 25.02.2026 | 301,50 | 302,00 | 280,10 | 288,30 | -4,60% | 570,00 |
| 24.02.2026 | 300,80 | 303,20 | 299,80 | 302,20 | -0,20% | 191,00 |
| 23.02.2026 | 300,40 | 303,70 | 296,10 | 302,80 | 0,73% | 944,00 |
| 20.02.2026 | 304,60 | 308,60 | 300,10 | 300,60 | -0,82% | 343,00 |
| 19.02.2026 | 300,20 | 306,40 | 298,10 | 303,10 | 1,81% | 512,00 |
| 18.02.2026 | 292,60 | 298,70 | 292,60 | 297,70 | 1,81% | 360,00 |
| 17.02.2026 | 290,00 | 294,20 | 289,60 | 292,40 | 0,55% | 593,00 |
| 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 |