215,450€
-2,33%
Echtzeit-Aktienkurs L3Harris Technologies
Bid:
Ask:
Aktienkurse zur L3Harris Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 220,40 | 220,40 | 216,30 | 216,50 | -1,86% | 96,00 |
| 08.09.2026 | 221,80 | 221,80 | 218,20 | 220,60 | -0,59% | 353,00 |
| 07.09.2026 | 221,20 | 222,00 | 219,80 | 221,90 | 0,50% | 442,00 |
| 04.09.2026 | 224,90 | 226,10 | 220,80 | 220,80 | -1,25% | 151,00 |
| 03.09.2026 | 226,40 | 227,80 | 223,00 | 223,60 | -1,11% | 159,00 |
| 02.09.2026 | 227,10 | 229,50 | 225,00 | 226,10 | -0,35% | 161,00 |
| 01.09.2026 | 230,40 | 231,20 | 226,80 | 226,90 | -1,26% | 260,00 |
| 31.08.2026 | 227,90 | 230,60 | 225,70 | 229,80 | 1,55% | 610,00 |
| 28.08.2026 | 225,80 | 228,20 | 223,70 | 226,30 | 0,58% | 531,00 |
| 27.08.2026 | 226,70 | 226,70 | 223,40 | 225,00 | -0,44% | 181,00 |
| 26.08.2026 | 225,50 | 226,70 | 222,10 | 226,00 | 0,13% | 697,00 |
| 25.08.2026 | 226,20 | 227,30 | 224,80 | 225,70 | 0,27% | 385,00 |
| 24.08.2026 | 228,40 | 229,90 | 224,20 | 225,10 | -1,66% | 331,00 |
| 21.08.2026 | 232,10 | 233,30 | 228,90 | 228,90 | -1,04% | 382,00 |
| 20.08.2026 | 237,10 | 238,10 | 231,30 | 231,30 | -3,06% | 454,00 |
| 19.08.2026 | 242,00 | 242,00 | 237,50 | 238,60 | -2,61% | 295,00 |
| 18.08.2026 | 240,80 | 245,00 | 240,80 | 245,00 | 1,49% | 109,00 |
| 17.08.2026 | 252,60 | 252,60 | 241,00 | 241,40 | -4,02% | 584,00 |
| 14.08.2026 | 251,00 | 251,90 | 249,00 | 251,50 | 0,48% | 988,00 |
| 13.08.2026 | 253,50 | 253,50 | 248,70 | 250,30 | -0,87% | 97,00 |
| 12.08.2026 | 249,60 | 252,50 | 244,80 | 252,50 | 1,49% | 268,00 |
| 11.08.2026 | 251,90 | 252,60 | 248,10 | 248,80 | -1,27% | 103,00 |
| 10.08.2026 | 248,90 | 254,70 | 246,90 | 252,00 | 1,37% | 237,00 |
| 07.08.2026 | 252,00 | 254,10 | 246,80 | 248,60 | -1,19% | 600,00 |
| 06.08.2026 | 247,60 | 251,60 | 247,30 | 251,60 | 1,62% | 254,00 |
| 05.08.2026 | 247,40 | 251,30 | 246,80 | 247,60 | 0,32% | 336,00 |
| 04.08.2026 | 241,10 | 246,80 | 240,70 | 246,80 | 2,03% | 1.051,00 |
| 03.08.2026 | 242,50 | 243,70 | 239,10 | 241,90 | 0,25% | 314,00 |
| 31.07.2026 | 238,20 | 241,30 | 235,10 | 241,30 | 3,43% | 181,00 |
| 30.07.2026 | 256,10 | 256,90 | 229,00 | 233,30 | -10,27% | 700,00 |
| 29.07.2026 | 266,90 | 269,40 | 260,00 | 260,00 | -2,22% | 224,00 |
| 28.07.2026 | 266,00 | 270,40 | 265,90 | 265,90 | -0,37% | 136,00 |
| 27.07.2026 | 266,30 | 267,80 | 262,80 | 266,90 | 1,06% | 301,00 |
| 24.07.2026 | 264,40 | 268,00 | 262,90 | 264,10 | 1,42% | 130,00 |
| 23.07.2026 | 247,40 | 265,50 | 247,00 | 260,40 | 4,08% | 439,00 |
| 22.07.2026 | 242,50 | 250,20 | 242,50 | 250,20 | 2,92% | 307,00 |
| 21.07.2026 | 245,80 | 247,20 | 237,20 | 243,10 | -1,86% | 569,00 |
| 20.07.2026 | 245,40 | 249,00 | 245,40 | 247,70 | 0,08% | 59,00 |
| 17.07.2026 | 247,80 | 252,30 | 246,40 | 247,50 | 0,08% | 200,00 |
| 16.07.2026 | 249,60 | 251,50 | 246,30 | 247,30 | -0,84% | 82,00 |
| 15.07.2026 | 254,50 | 255,30 | 249,40 | 249,40 | -2,46% | 153,00 |
| 14.07.2026 | 253,80 | 256,50 | 252,10 | 255,70 | 0,39% | 96,00 |
| 13.07.2026 | 253,10 | 257,70 | 253,10 | 254,70 | -0,12% | 240,00 |
| 10.07.2026 | 254,60 | 255,00 | 253,50 | 255,00 | -0,35% | 191,00 |
| 09.07.2026 | 256,00 | 256,00 | 255,90 | 255,90 | 0,35% | 6,00 |
| 08.07.2026 | 259,20 | 259,70 | 255,00 | 255,00 | -1,54% | 145,00 |
| 07.07.2026 | 264,40 | 265,50 | 259,00 | 259,00 | -1,86% | 44,00 |
| 06.07.2026 | 263,90 | 265,90 | 261,50 | 263,90 | 0,27% | 40,00 |
| 03.07.2026 | 263,60 | 264,70 | 262,40 | 263,20 | -0,38% | 25,00 |
| 02.07.2026 | 255,90 | 264,20 | 255,30 | 264,20 | 2,56% | 169,00 |
| 01.07.2026 | 254,80 | 259,00 | 253,10 | 257,60 | 1,58% | 222,00 |
| 30.06.2026 | 254,90 | 254,90 | 251,80 | 253,60 | 0,71% | 241,00 |
| 29.06.2026 | 255,90 | 257,70 | 251,80 | 251,80 | -2,25% | 370,00 |
| 26.06.2026 | 252,60 | 257,60 | 251,40 | 257,60 | 1,30% | 82,00 |
| 25.06.2026 | 254,00 | 256,00 | 251,50 | 254,30 | -0,39% | 89,00 |
| 24.06.2026 | 258,90 | 258,90 | 255,30 | 255,30 | -0,62% | 162,00 |
| 23.06.2026 | 248,70 | 256,90 | 248,10 | 256,90 | 2,80% | 236,00 |
| 22.06.2026 | 256,00 | 257,90 | 246,70 | 249,90 | -2,38% | 504,00 |
| 19.06.2026 | 258,10 | 258,10 | 255,70 | 256,00 | 0,23% | 194,00 |
| 18.06.2026 | 272,30 | 274,10 | 255,40 | 255,40 | -6,79% | 425,00 |
| 17.06.2026 | 266,90 | 274,00 | 266,80 | 274,00 | 2,62% | 230,00 |
| 16.06.2026 | 263,60 | 267,00 | 261,20 | 267,00 | 1,48% | 87,00 |
| 15.06.2026 | 264,80 | 266,10 | 259,80 | 263,10 | -0,64% | 462,00 |
| 12.06.2026 | 271,00 | 272,50 | 264,70 | 264,80 | -2,29% | 177,00 |
| 11.06.2026 | 262,40 | 271,00 | 262,40 | 271,00 | 3,16% | 83,00 |
| 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 |