200,100€
-1,67%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 203,85 | 215,50 | 197,93 | 200,08 | -1,68% | 572,00 |
| 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 |
| 27.11.2024 | 232,40 | 235,20 | 232,40 | 233,10 | -0,81% | 225,00 |
| 26.11.2024 | 231,20 | 235,00 | 228,80 | 235,00 | 2,40% | 153,00 |
| 25.11.2024 | 241,10 | 242,00 | 228,70 | 229,50 | -3,25% | 303,00 |
| 22.11.2024 | 237,60 | 239,10 | 236,30 | 237,20 | 0,55% | 157,00 |
| 21.11.2024 | 234,20 | 235,90 | 229,40 | 235,90 | 1,90% | 74,00 |
| 20.11.2024 | 229,70 | 233,00 | 229,70 | 231,50 | 1,27% | 180,00 |
| 19.11.2024 | 230,90 | 234,00 | 228,10 | 228,60 | -1,12% | 165,00 |
| 18.11.2024 | 231,10 | 235,70 | 230,20 | 231,20 | -1,03% | 270,00 |
| 15.11.2024 | 235,90 | 237,30 | 231,30 | 233,60 | -1,02% | 103,00 |
| 14.11.2024 | 246,10 | 251,00 | 234,80 | 236,00 | -5,41% | 245,00 |
| 13.11.2024 | 247,70 | 251,00 | 245,10 | 249,50 | 1,22% | 157,00 |
| 12.11.2024 | 249,80 | 250,60 | 246,50 | 246,50 | -1,28% | 387,00 |
| 11.11.2024 | 243,30 | 249,70 | 243,30 | 249,70 | 2,59% | 303,00 |
| 08.11.2024 | 238,20 | 243,40 | 234,50 | 243,40 | 2,31% | 170,00 |
| 07.11.2024 | 241,20 | 241,20 | 235,80 | 237,90 | -0,13% | 267,00 |
| 06.11.2024 | 234,90 | 241,40 | 234,90 | 238,20 | 4,43% | 330,00 |
| 05.11.2024 | 228,80 | 229,00 | 225,80 | 228,10 | 0,22% | 95,00 |
| 04.11.2024 | 228,10 | 229,10 | 225,20 | 227,60 | -0,96% | 63,00 |
| 01.11.2024 | 230,00 | 231,80 | 225,80 | 229,80 | 1,55% | 140,00 |
| 31.10.2024 | 227,20 | 228,00 | 225,60 | 226,30 | -0,26% | 151,00 |
| 30.10.2024 | 226,10 | 227,30 | 226,00 | 226,90 | -0,48% | 140,00 |
| 29.10.2024 | 227,90 | 229,40 | 227,40 | 228,00 | -0,83% | 320,00 |
| 28.10.2024 | 236,60 | 236,60 | 229,90 | 229,90 | -1,92% | 386,00 |
| 25.10.2024 | 240,30 | 242,00 | 232,80 | 234,40 | 4,04% | 1.318,00 |
| 24.10.2024 | 226,90 | 232,20 | 225,00 | 225,30 | -0,92% | 113,00 |
| 23.10.2024 | 224,60 | 229,30 | 224,60 | 227,40 | 0,40% | 32,00 |
| 22.10.2024 | 230,30 | 232,10 | 225,70 | 226,50 | -1,48% | 290,00 |
| 21.10.2024 | 228,10 | 230,30 | 228,10 | 229,90 | 0,48% | 99,00 |
| 18.10.2024 | 229,90 | 230,50 | 226,50 | 228,80 | -0,13% | 378,00 |
| 17.10.2024 | 229,80 | 229,90 | 227,30 | 229,10 | 0,22% | 74,00 |
| 16.10.2024 | 226,80 | 228,70 | 224,60 | 228,60 | 0,93% | 250,00 |
| 15.10.2024 | 229,70 | 229,90 | 225,00 | 226,50 | -0,61% | 370,00 |
| 14.10.2024 | 227,30 | 227,90 | 223,50 | 227,90 | 2,20% | 1.263,00 |
| 11.10.2024 | 223,10 | 223,10 | 219,70 | 223,00 | 0,50% | 51,00 |
| 10.10.2024 | 224,50 | 225,70 | 221,50 | 221,90 | 0,36% | 98,00 |
| 09.10.2024 | 220,00 | 221,10 | 220,00 | 221,10 | 0,64% | 47,00 |
| 08.10.2024 | 220,10 | 221,40 | 218,50 | 219,70 | -0,32% | 109,00 |
| 07.10.2024 | 223,80 | 223,80 | 220,40 | 220,40 | -0,23% | 176,00 |
| 04.10.2024 | 222,50 | 222,70 | 219,00 | 220,90 | -0,94% | 15,00 |
| 03.10.2024 | 222,40 | 223,00 | 219,30 | 223,00 | 0,68% | 70,00 |
| 02.10.2024 | 221,50 | 223,70 | 219,70 | 221,50 | -0,81% | 72,00 |
| 01.10.2024 | 215,20 | 223,30 | 213,10 | 223,30 | 5,83% | 109,00 |
| 30.09.2024 | 211,70 | 211,70 | 210,10 | 211,00 | 0,62% | 12,00 |
| 27.09.2024 | 209,80 | 209,80 | 209,70 | 209,70 | 0,19% | 10,00 |
| 26.09.2024 | 211,80 | 211,80 | 209,30 | 209,30 | 0,10% | 29,00 |
| 25.09.2024 | 210,20 | 210,20 | 209,10 | 209,10 | -0,62% | 102,00 |
| 24.09.2024 | 214,40 | 214,40 | 210,40 | 210,40 | 0,43% | 163,00 |
| 23.09.2024 | 211,20 | 211,60 | 209,50 | 209,50 | 0,62% | 16,00 |
| 20.09.2024 | 205,00 | 208,20 | 204,50 | 208,20 | 1,17% | 101,00 |
| 19.09.2024 | 205,80 | 205,80 | 205,80 | 205,80 | -0,58% | 1,00 |
| 18.09.2024 | 207,00 | 207,00 | 205,30 | 207,00 | -0,10% | 35,00 |
| 17.09.2024 | 206,70 | 208,10 | 205,30 | 207,20 | -0,43% | 134,00 |
| 16.09.2024 | 208,60 | 210,00 | 205,70 | 208,10 | 0,24% | 37,00 |
| 13.09.2024 | 208,40 | 208,40 | 207,60 | 207,60 | -0,19% | 11,00 |
| 12.09.2024 | 205,10 | 208,00 | 205,00 | 208,00 | 3,12% | 70,00 |
| 11.09.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -2,13% | 6,00 |
| 10.09.2024 | 205,80 | 206,10 | 205,80 | 206,10 | -0,72% | 31,00 |
| 09.09.2024 | 205,90 | 208,10 | 205,60 | 207,60 | 0,83% | 110,00 |
| 06.09.2024 | 207,30 | 207,30 | 205,70 | 205,90 | -2,32% | 62,00 |