229,300€
-1,84%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 232,40 | 235,60 | 225,10 | 230,00 | -1,54% | 617,00 |
| 24.07.2025 | 229,20 | 239,90 | 226,90 | 233,60 | 2,01% | 1.125,00 |
| 23.07.2025 | 226,90 | 229,60 | 225,00 | 229,00 | 1,96% | 1.329,00 |
| 22.07.2025 | 226,20 | 228,50 | 221,40 | 224,60 | -0,22% | 983,00 |
| 21.07.2025 | 229,90 | 229,90 | 225,10 | 225,10 | -0,71% | 826,00 |
| 18.07.2025 | 230,30 | 234,30 | 226,70 | 226,70 | -1,39% | 1.481,00 |
| 17.07.2025 | 227,90 | 229,90 | 224,90 | 229,90 | 1,86% | 235,00 |
| 16.07.2025 | 226,10 | 227,20 | 223,10 | 225,70 | 0,27% | 534,00 |
| 15.07.2025 | 224,10 | 227,00 | 223,80 | 225,10 | 0,22% | 304,00 |
| 14.07.2025 | 222,30 | 225,10 | 218,60 | 224,60 | 1,26% | 406,00 |
| 11.07.2025 | 222,50 | 227,90 | 221,10 | 221,80 | -0,27% | 717,00 |
| 10.07.2025 | 220,30 | 223,90 | 218,20 | 222,40 | 0,32% | 527,00 |
| 09.07.2025 | 219,90 | 221,70 | 217,10 | 221,70 | 1,23% | 300,00 |
| 08.07.2025 | 218,10 | 219,90 | 216,00 | 219,00 | 0,23% | 200,00 |
| 07.07.2025 | 218,00 | 219,80 | 215,60 | 218,50 | 1,68% | 573,00 |
| 04.07.2025 | 215,90 | 218,00 | 214,80 | 214,90 | -0,97% | 209,00 |
| 03.07.2025 | 216,30 | 217,60 | 216,30 | 217,00 | 1,17% | 108,00 |
| 02.07.2025 | 213,10 | 216,50 | 210,60 | 214,50 | 0,33% | 372,00 |
| 01.07.2025 | 214,20 | 215,00 | 210,70 | 213,80 | 0,56% | 343,00 |
| 30.06.2025 | 212,40 | 214,20 | 209,40 | 212,60 | 1,19% | 408,00 |
| 27.06.2025 | 210,00 | 212,60 | 209,10 | 210,10 | -0,33% | 388,00 |
| 26.06.2025 | 212,00 | 214,10 | 210,00 | 210,80 | -0,80% | 278,00 |
| 25.06.2025 | 211,60 | 213,70 | 209,10 | 212,50 | 0,05% | 881,00 |
| 24.06.2025 | 216,10 | 218,90 | 210,20 | 212,40 | -2,25% | 649,00 |
| 23.06.2025 | 218,60 | 221,90 | 216,10 | 217,30 | 0,65% | 1.136,00 |
| 20.06.2025 | 217,00 | 220,70 | 215,00 | 215,90 | -0,05% | 280,00 |
| 19.06.2025 | 218,20 | 218,20 | 213,60 | 216,00 | -0,37% | 153,00 |
| 18.06.2025 | 219,10 | 220,50 | 216,30 | 216,80 | -0,87% | 1.588,00 |
| 17.06.2025 | 214,60 | 219,10 | 210,30 | 218,70 | 1,91% | 1.014,00 |
| 16.06.2025 | 223,70 | 227,20 | 213,60 | 214,60 | -3,94% | 2.202,00 |
| 13.06.2025 | 226,50 | 228,60 | 219,10 | 223,40 | 3,47% | 3.864,00 |
| 12.06.2025 | 214,30 | 215,90 | 210,30 | 215,90 | 0,28% | 1.012,00 |
| 11.06.2025 | 214,70 | 215,70 | 207,80 | 215,30 | 0,47% | 698,00 |
| 10.06.2025 | 215,10 | 216,90 | 213,10 | 214,30 | 0,28% | 716,00 |
| 09.06.2025 | 214,50 | 215,90 | 213,00 | 213,70 | 0,38% | 758,00 |
| 06.06.2025 | 212,90 | 215,80 | 210,30 | 212,90 | 0,42% | 664,00 |
| 05.06.2025 | 213,60 | 214,70 | 210,70 | 212,00 | -0,56% | 771,00 |
| 04.06.2025 | 214,50 | 215,90 | 211,60 | 213,20 | -0,56% | 738,00 |
| 03.06.2025 | 211,90 | 214,40 | 210,80 | 214,40 | 0,70% | 427,00 |
| 02.06.2025 | 215,90 | 218,50 | 210,90 | 212,90 | -1,30% | 3.124,00 |
| 30.05.2025 | 215,80 | 219,30 | 212,90 | 215,70 | 0,75% | 2.576,00 |
| 29.05.2025 | 218,90 | 220,90 | 212,30 | 214,10 | -1,06% | 2.053,00 |
| 28.05.2025 | 220,10 | 221,80 | 214,20 | 216,40 | -1,37% | 2.374,00 |
| 27.05.2025 | 214,30 | 219,50 | 210,20 | 219,40 | 3,34% | 2.016,00 |
| 26.05.2025 | 210,70 | 218,00 | 210,10 | 212,30 | 1,53% | 3.985,00 |
| 23.05.2025 | 212,40 | 213,10 | 208,10 | 209,10 | -1,78% | 567,00 |
| 22.05.2025 | 206,10 | 213,10 | 206,00 | 212,90 | 4,01% | 251,00 |
| 21.05.2025 | 209,10 | 215,50 | 204,50 | 204,70 | 0,44% | 1.825,00 |
| 20.05.2025 | 206,00 | 207,40 | 203,80 | 203,80 | -1,16% | 85,00 |
| 19.05.2025 | 204,70 | 206,20 | 201,10 | 206,20 | 0,24% | 236,00 |
| 16.05.2025 | 203,40 | 207,40 | 200,70 | 205,70 | 1,43% | 821,00 |
| 15.05.2025 | 196,80 | 202,80 | 194,95 | 202,80 | 3,81% | 740,00 |
| 14.05.2025 | 195,25 | 195,35 | 191,70 | 195,35 | -0,10% | 146,00 |
| 13.05.2025 | 197,85 | 198,30 | 195,35 | 195,55 | -0,96% | 42,00 |
| 12.05.2025 | 196,90 | 202,90 | 194,65 | 197,45 | 2,65% | 469,00 |
| 09.05.2025 | 195,10 | 196,25 | 192,35 | 192,35 | -1,86% | 219,00 |
| 08.05.2025 | 192,95 | 196,35 | 192,85 | 196,00 | 1,77% | 205,00 |
| 07.05.2025 | 192,55 | 194,00 | 191,85 | 192,60 | 0,60% | 262,00 |
| 06.05.2025 | 194,45 | 194,45 | 190,00 | 191,45 | -1,21% | 256,00 |
| 05.05.2025 | 193,00 | 194,35 | 191,10 | 193,80 | -0,54% | 181,00 |
| 02.05.2025 | 195,80 | 199,40 | 190,80 | 194,85 | 0,59% | 563,00 |
| 30.04.2025 | 193,20 | 193,95 | 192,00 | 193,70 | -0,54% | 56,00 |
| 29.04.2025 | 193,95 | 194,75 | 191,15 | 194,75 | 1,14% | 70,00 |
| 28.04.2025 | 189,80 | 193,70 | 188,20 | 192,55 | 0,86% | 129,00 |
| 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 |