204,500€
0,39%
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 | 205,70 | 215,55 | 197,93 | 203,20 | -0,25% | 37,00 |
| 29.01.2025 | 204,50 | 207,35 | 203,10 | 203,70 | -0,39% | 35,00 |
| 28.01.2025 | 208,40 | 215,10 | 204,00 | 204,50 | -3,58% | 160,00 |
| 27.01.2025 | 208,20 | 213,50 | 205,10 | 212,10 | 1,78% | 17,00 |
| 24.01.2025 | 211,05 | 211,05 | 207,60 | 208,40 | -1,23% | 10,00 |
| 23.01.2025 | 211,40 | 213,45 | 209,20 | 211,00 | -0,14% | 75,00 |
| 22.01.2025 | 215,35 | 215,35 | 209,25 | 211,30 | -1,22% | 150,00 |
| 21.01.2025 | 212,45 | 215,35 | 210,25 | 213,90 | 0,68% | - |
| 20.01.2025 | 211,75 | 213,40 | 210,10 | 212,45 | 0,05% | - |
| 17.01.2025 | 212,05 | 215,25 | 210,35 | 212,35 | 0,24% | - |
| 16.01.2025 | 208,10 | 212,00 | 207,45 | 211,85 | 1,95% | - |
| 15.01.2025 | 208,50 | 210,15 | 206,45 | 207,80 | -0,29% | - |
| 14.01.2025 | 208,80 | 210,00 | 207,65 | 208,40 | -0,48% | - |
| 13.01.2025 | 202,90 | 210,25 | 202,25 | 209,40 | 2,95% | - |
| 10.01.2025 | 200,85 | 203,60 | 200,13 | 203,40 | 1,27% | - |
| 09.01.2025 | 200,70 | 201,40 | 200,40 | 200,85 | 0,12% | 18,00 |
| 08.01.2025 | 196,27 | 201,10 | 196,00 | 200,60 | 2,18% | 114,00 |
| 07.01.2025 | 195,75 | 199,27 | 195,58 | 196,33 | -0,09% | 52,00 |
| 06.01.2025 | 203,40 | 204,65 | 195,63 | 196,50 | -3,30% | 1,00 |
| 03.01.2025 | 201,90 | 204,00 | 200,85 | 203,20 | 0,59% | - |
| 02.01.2025 | 203,10 | 205,20 | 201,90 | 202,00 | 0,22% | 15,00 |
| 30.12.2024 | 203,50 | 203,55 | 201,55 | 201,55 | -0,67% | 4,00 |
| 27.12.2024 | 205,20 | 205,60 | 202,65 | 202,90 | -0,88% | 2,00 |
| 23.12.2024 | 204,80 | 206,05 | 203,45 | 204,70 | 0,05% | - |
| 20.12.2024 | 203,30 | 206,30 | 200,60 | 204,60 | 0,74% | 7,00 |
| 19.12.2024 | 206,20 | 207,70 | 202,80 | 203,10 | -1,91% | 5,00 |
| 18.12.2024 | 208,20 | 209,55 | 205,65 | 207,05 | -0,50% | 4,00 |
| 17.12.2024 | 211,20 | 211,80 | 207,60 | 208,10 | -1,42% | - |
| 16.12.2024 | 212,45 | 214,80 | 210,70 | 211,10 | -0,64% | 10,00 |
| 13.12.2024 | 214,35 | 214,85 | 211,50 | 212,45 | -0,86% | 100,00 |
| 12.12.2024 | 218,05 | 220,05 | 213,05 | 214,30 | -1,81% | 2,00 |
| 11.12.2024 | 219,15 | 221,05 | 217,25 | 218,25 | -0,39% | 30,00 |
| 10.12.2024 | 217,75 | 221,00 | 216,65 | 219,10 | 0,55% | 10,00 |
| 09.12.2024 | 222,05 | 223,30 | 216,20 | 217,90 | -1,87% | 2,00 |
| 06.12.2024 | 224,95 | 225,85 | 221,70 | 222,05 | -1,29% | 143,00 |
| 05.12.2024 | 228,85 | 229,05 | 223,60 | 224,95 | -1,66% | 17,00 |
| 04.12.2024 | 227,75 | 231,10 | 227,35 | 228,75 | 0,42% | 14,00 |
| 03.12.2024 | 232,50 | 232,50 | 227,70 | 227,80 | -2,02% | 42,00 |
| 02.12.2024 | 232,75 | 235,20 | 230,15 | 232,50 | -0,19% | - |
| 29.11.2024 | 233,05 | 234,55 | 232,00 | 232,95 | -0,04% | - |
| 28.11.2024 | 232,15 | 236,05 | 232,15 | 233,05 | 0,34% | - |
| 27.11.2024 | 234,45 | 235,35 | 231,55 | 232,25 | -0,92% | 11,00 |
| 26.11.2024 | 229,25 | 235,00 | 228,30 | 234,40 | 2,29% | 1,00 |
| 25.11.2024 | 238,20 | 240,55 | 228,10 | 229,15 | -3,90% | 115,00 |
| 22.11.2024 | 235,45 | 238,65 | 235,05 | 238,45 | 1,38% | 37,00 |
| 21.11.2024 | 231,75 | 237,15 | 230,85 | 235,20 | 1,60% | 2,00 |
| 20.11.2024 | 230,15 | 233,40 | 229,10 | 231,50 | 0,59% | - |
| 19.11.2024 | 231,30 | 234,00 | 228,25 | 230,15 | -0,13% | 135,00 |
| 18.11.2024 | 233,40 | 234,10 | 230,15 | 230,45 | -1,60% | 9,00 |
| 15.11.2024 | 235,70 | 237,55 | 232,35 | 234,20 | -0,66% | 1,00 |
| 14.11.2024 | 248,00 | 249,95 | 234,30 | 235,75 | -4,94% | 38,00 |
| 13.11.2024 | 246,30 | 251,15 | 245,10 | 248,00 | 0,65% | 5,00 |
| 12.11.2024 | 248,00 | 250,85 | 246,10 | 246,40 | -0,65% | 50,00 |
| 11.11.2024 | 243,25 | 249,45 | 243,25 | 248,00 | 1,93% | - |
| 08.11.2024 | 235,90 | 244,40 | 235,90 | 243,30 | 3,12% | 44,00 |
| 07.11.2024 | 239,00 | 239,50 | 235,60 | 235,95 | -1,30% | - |
| 06.11.2024 | 233,15 | 241,10 | 233,10 | 239,05 | 4,05% | 36,00 |
| 05.11.2024 | 226,65 | 229,95 | 226,35 | 229,75 | 1,37% | - |
| 04.11.2024 | 227,55 | 227,95 | 225,00 | 226,65 | -0,74% | - |
| 01.11.2024 | 226,65 | 231,70 | 226,65 | 228,35 | 0,75% | 10,00 |
| 31.10.2024 | 226,10 | 229,45 | 225,20 | 226,65 | 0,31% | - |
| 30.10.2024 | 226,60 | 227,95 | 224,85 | 225,95 | -0,44% | 17,00 |
| 29.10.2024 | 230,75 | 232,10 | 226,60 | 226,95 | -1,65% | - |
| 28.10.2024 | 231,80 | 236,40 | 229,30 | 230,75 | -1,39% | - |
| 25.10.2024 | 235,05 | 243,75 | 233,10 | 234,00 | -0,45% | - |
| 24.10.2024 | 228,00 | 237,30 | 224,85 | 235,05 | 3,16% | - |
| 23.10.2024 | 226,80 | 229,55 | 223,35 | 227,85 | 0,37% | - |
| 22.10.2024 | 229,45 | 230,80 | 224,70 | 227,00 | -0,94% | - |
| 21.10.2024 | 228,95 | 230,85 | 226,50 | 229,15 | 0,09% | - |
| 18.10.2024 | 229,25 | 230,40 | 226,90 | 228,95 | -0,26% | - |
| 17.10.2024 | 228,45 | 230,15 | 227,15 | 229,55 | 0,44% | 5,00 |
| 16.10.2024 | 225,20 | 228,75 | 224,70 | 228,55 | 1,53% | 14,00 |
| 15.10.2024 | 227,55 | 229,50 | 224,25 | 225,10 | -1,16% | 5,00 |
| 14.10.2024 | 224,70 | 227,90 | 224,70 | 227,75 | 1,22% | 82,00 |
| 11.10.2024 | 221,60 | 225,30 | 219,55 | 225,00 | 1,69% | 7,00 |
| 10.10.2024 | 221,40 | 226,05 | 220,85 | 221,25 | -0,09% | - |
| 09.10.2024 | 219,75 | 222,30 | 218,85 | 221,45 | 0,73% | 1,00 |
| 08.10.2024 | 220,30 | 222,20 | 218,55 | 219,85 | -0,32% | - |
| 07.10.2024 | 222,05 | 223,55 | 219,95 | 220,55 | -0,61% | 2,00 |
| 04.10.2024 | 220,45 | 223,55 | 219,85 | 221,90 | 0,68% | - |
| 03.10.2024 | 221,55 | 223,10 | 219,95 | 220,40 | -0,61% | - |
| 02.10.2024 | 221,65 | 223,65 | 220,30 | 221,75 | 0,20% | - |
| 01.10.2024 | 213,60 | 223,50 | 213,00 | 221,30 | 3,58% | 8,00 |
| 30.09.2024 | 210,40 | 214,50 | 209,45 | 213,65 | 1,40% | - |
| 27.09.2024 | 207,20 | 210,80 | 207,10 | 210,70 | 1,69% | - |
| 26.09.2024 | 209,60 | 210,65 | 207,00 | 207,20 | -1,10% | - |
| 25.09.2024 | 209,95 | 210,75 | 208,30 | 209,50 | -0,45% | - |
| 24.09.2024 | 213,95 | 214,35 | 209,30 | 210,45 | -1,64% | - |
| 23.09.2024 | 208,70 | 214,10 | 206,45 | 213,95 | 2,37% | - |
| 20.09.2024 | 206,45 | 209,20 | 205,00 | 209,00 | 1,14% | - |
| 19.09.2024 | 206,55 | 209,00 | 205,35 | 206,65 | -0,14% | - |
| 18.09.2024 | 207,25 | 208,10 | 205,60 | 206,95 | 0,00% | - |
| 17.09.2024 | 208,15 | 208,95 | 204,70 | 206,95 | -0,65% | - |
| 16.09.2024 | 207,50 | 210,00 | 206,40 | 208,30 | 0,56% | - |
| 13.09.2024 | 205,90 | 208,35 | 204,75 | 207,15 | 0,51% | - |
| 12.09.2024 | 206,15 | 207,25 | 204,50 | 206,10 | 0,02% | 50,00 |
| 11.09.2024 | 206,80 | 206,80 | 201,70 | 206,05 | -0,36% | 7,00 |
| 10.09.2024 | 207,80 | 208,75 | 205,50 | 206,80 | -0,36% | - |
| 09.09.2024 | 204,85 | 208,10 | 204,80 | 207,55 | 1,32% | - |
| 06.09.2024 | 209,30 | 210,65 | 204,10 | 204,85 | -2,06% | - |