291,750€
0,40%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 291,10 | 292,70 | 291,10 | 291,75 | 0,40% | 6,00 |
| 13.02.2026 | 285,95 | 294,65 | 285,10 | 290,60 | 1,15% | 15,00 |
| 12.02.2026 | 288,75 | 290,35 | 284,95 | 287,30 | 0,03% | 17,00 |
| 11.02.2026 | 290,10 | 293,05 | 284,00 | 287,20 | -0,81% | 25,00 |
| 10.02.2026 | 294,20 | 295,20 | 286,65 | 289,55 | -1,55% | 5,00 |
| 09.02.2026 | 295,80 | 296,80 | 292,00 | 294,10 | -0,05% | 22,00 |
| 06.02.2026 | 292,10 | 295,95 | 287,45 | 294,25 | 0,51% | 34,00 |
| 05.02.2026 | 287,60 | 295,80 | 285,30 | 292,75 | 1,53% | 2,00 |
| 04.02.2026 | 297,10 | 300,90 | 285,50 | 288,35 | -2,37% | 11,00 |
| 03.02.2026 | 288,80 | 295,75 | 287,45 | 295,35 | 2,45% | 73,00 |
| 02.02.2026 | 287,05 | 290,35 | 284,60 | 288,30 | -0,22% | 92,00 |
| 30.01.2026 | 295,80 | 297,25 | 286,65 | 288,95 | -2,68% | 55,00 |
| 29.01.2026 | 300,20 | 308,70 | 284,20 | 296,90 | -1,59% | 359,00 |
| 28.01.2026 | 301,25 | 303,25 | 297,35 | 301,70 | 0,50% | 10,00 |
| 27.01.2026 | 297,90 | 300,70 | 296,30 | 300,20 | 1,01% | 32,00 |
| 26.01.2026 | 300,00 | 303,90 | 295,80 | 297,20 | -1,15% | 96,00 |
| 23.01.2026 | 302,50 | 306,55 | 299,65 | 300,65 | -0,50% | 56,00 |
| 22.01.2026 | 297,70 | 303,60 | 295,95 | 302,15 | 1,80% | 72,00 |
| 21.01.2026 | 291,85 | 298,10 | 291,30 | 296,80 | 2,10% | 11,00 |
| 20.01.2026 | 297,80 | 299,05 | 290,55 | 290,70 | -2,52% | 3,00 |
| 19.01.2026 | 295,10 | 299,45 | 295,10 | 298,20 | -0,28% | 37,00 |
| 16.01.2026 | 294,95 | 299,80 | 292,10 | 299,05 | 2,08% | 120,00 |
| 15.01.2026 | 297,70 | 297,70 | 287,10 | 292,95 | -0,83% | 31,00 |
| 14.01.2026 | 294,20 | 299,00 | 287,10 | 295,40 | 2,34% | 186,00 |
| 13.01.2026 | 292,85 | 333,00 | 288,60 | 288,65 | -0,57% | 276,00 |
| 12.01.2026 | 288,30 | 292,55 | 288,30 | 290,30 | 0,62% | 28,00 |
| 09.01.2026 | 279,40 | 290,75 | 279,40 | 288,50 | 3,70% | 3,00 |
| 08.01.2026 | 284,70 | 288,50 | 277,20 | 278,20 | 4,35% | 136,00 |
| 07.01.2026 | 270,10 | 275,20 | 266,50 | 266,60 | -1,30% | 46,00 |
| 06.01.2026 | 265,30 | 270,85 | 263,80 | 270,10 | 1,85% | 23,00 |
| 05.01.2026 | 260,90 | 269,40 | 258,90 | 265,20 | 2,43% | 14,00 |
| 02.01.2026 | 251,15 | 259,05 | 248,50 | 258,90 | 2,94% | 5,00 |
| 30.12.2025 | 250,65 | 252,10 | 250,65 | 251,50 | -0,04% | - |
| 29.12.2025 | 252,80 | 253,85 | 250,95 | 251,60 | -0,57% | 1,00 |
| 23.12.2025 | 250,40 | 253,50 | 249,60 | 253,05 | 1,08% | 10,00 |
| 22.12.2025 | 246,30 | 250,85 | 244,30 | 250,35 | 1,52% | 820,00 |
| 19.12.2025 | 240,80 | 247,10 | 240,25 | 246,60 | 2,13% | 820,00 |
| 18.12.2025 | 237,25 | 242,25 | 236,85 | 241,45 | 1,66% | 6,00 |
| 17.12.2025 | 239,05 | 241,00 | 236,75 | 237,50 | -1,10% | 3,00 |
| 16.12.2025 | 245,65 | 248,25 | 239,45 | 240,15 | -2,34% | - |
| 15.12.2025 | 244,35 | 247,60 | 244,25 | 245,90 | 0,59% | - |
| 12.12.2025 | 245,95 | 251,55 | 244,00 | 244,45 | -0,97% | 24,00 |
| 11.12.2025 | 244,50 | 248,85 | 241,70 | 246,85 | 0,59% | 12,00 |
| 10.12.2025 | 238,60 | 246,05 | 237,50 | 245,40 | 2,31% | 47,00 |
| 09.12.2025 | 241,85 | 245,05 | 239,80 | 239,85 | -0,52% | 10,00 |
| 08.12.2025 | 240,05 | 241,20 | 236,50 | 241,10 | 1,09% | 25,00 |
| 05.12.2025 | 241,35 | 242,70 | 236,60 | 238,50 | -1,24% | - |
| 04.12.2025 | 238,25 | 243,30 | 234,95 | 241,50 | 1,66% | 5,00 |
| 03.12.2025 | 235,35 | 240,40 | 232,65 | 237,55 | 0,76% | - |
| 02.12.2025 | 234,65 | 238,05 | 232,05 | 235,75 | 0,17% | - |
| 01.12.2025 | 240,35 | 240,45 | 234,50 | 235,35 | -1,42% | 606,00 |
| 28.11.2025 | 239,30 | 240,10 | 238,55 | 238,75 | -0,02% | 11,00 |
| 27.11.2025 | 238,55 | 239,15 | 238,00 | 238,80 | -0,25% | - |
| 26.11.2025 | 238,75 | 240,45 | 237,85 | 239,40 | 0,10% | - |
| 25.11.2025 | 239,15 | 240,05 | 235,70 | 239,15 | 0,44% | 624,00 |
| 24.11.2025 | 242,30 | 243,45 | 236,90 | 238,10 | -1,77% | 10,00 |
| 21.11.2025 | 246,55 | 249,45 | 241,40 | 242,40 | -2,14% | 15,00 |
| 20.11.2025 | 247,15 | 252,45 | 245,05 | 247,70 | -0,26% | - |
| 19.11.2025 | 246,50 | 248,75 | 244,40 | 248,35 | 0,44% | 560,00 |
| 18.11.2025 | 247,20 | 249,35 | 245,50 | 247,25 | -0,32% | - |
| 17.11.2025 | 248,70 | 252,10 | 247,90 | 248,05 | -0,34% | 55,00 |
| 14.11.2025 | 248,50 | 249,80 | 243,80 | 248,90 | 0,16% | 3,00 |
| 13.11.2025 | 259,05 | 261,40 | 247,35 | 248,50 | -4,22% | - |
| 12.11.2025 | 260,45 | 262,60 | 258,35 | 259,45 | -0,27% | 122,00 |
| 11.11.2025 | 256,15 | 261,10 | 254,65 | 260,15 | 1,21% | 27,00 |
| 10.11.2025 | 253,00 | 257,55 | 249,25 | 257,05 | 2,31% | 47,00 |
| 07.11.2025 | 247,15 | 253,05 | 245,50 | 251,25 | 1,66% | 34,00 |
| 06.11.2025 | 249,85 | 250,65 | 245,15 | 247,15 | -1,71% | - |
| 05.11.2025 | 254,00 | 254,35 | 250,55 | 251,45 | -0,85% | 3,00 |
| 04.11.2025 | 250,65 | 254,15 | 247,15 | 253,60 | 1,60% | 274,00 |
| 03.11.2025 | 250,95 | 251,45 | 248,40 | 249,60 | -1,36% | 28,00 |
| 31.10.2025 | 255,35 | 256,50 | 249,95 | 253,05 | -3,56% | 2,00 |
| 30.10.2025 | 247,30 | 263,80 | 244,45 | 262,40 | 6,34% | 11,00 |
| 29.10.2025 | 246,85 | 248,95 | 243,75 | 246,75 | -0,04% | 15,00 |
| 28.10.2025 | 249,85 | 251,75 | 246,25 | 246,85 | -1,12% | 16,00 |
| 27.10.2025 | 252,25 | 255,00 | 249,50 | 249,65 | -1,15% | 11,00 |
| 24.10.2025 | 252,45 | 256,35 | 251,65 | 252,55 | -0,10% | 49,00 |
| 23.10.2025 | 248,95 | 253,30 | 248,70 | 252,80 | 1,30% | 4,00 |
| 22.10.2025 | 252,00 | 254,15 | 248,55 | 249,55 | -0,95% | 13,00 |
| 21.10.2025 | 249,65 | 253,05 | 248,55 | 251,95 | 0,88% | 166,00 |
| 20.10.2025 | 243,45 | 250,55 | 242,95 | 249,75 | 2,76% | 40,00 |
| 17.10.2025 | 242,75 | 245,25 | 238,00 | 243,05 | -0,33% | 71,00 |
| 16.10.2025 | 248,75 | 250,95 | 243,30 | 243,85 | -2,09% | 22,00 |
| 15.10.2025 | 258,75 | 260,25 | 244,05 | 249,05 | -3,73% | 169,00 |
| 14.10.2025 | 253,65 | 259,20 | 250,95 | 258,70 | 1,99% | 3,00 |
| 13.10.2025 | 251,55 | 254,60 | 250,50 | 253,65 | -0,20% | 148,00 |
| 10.10.2025 | 257,85 | 260,95 | 252,70 | 254,15 | -1,47% | 7,00 |
| 09.10.2025 | 263,85 | 265,75 | 256,80 | 257,95 | -1,99% | 12,00 |
| 08.10.2025 | 258,55 | 264,20 | 258,55 | 263,20 | 1,78% | 7,00 |
| 07.10.2025 | 258,75 | 262,80 | 256,25 | 258,60 | 0,15% | 14,00 |
| 06.10.2025 | 253,25 | 258,45 | 252,60 | 258,20 | 1,85% | 119,00 |
| 03.10.2025 | 252,75 | 255,20 | 250,75 | 253,50 | 0,34% | 55,00 |
| 02.10.2025 | 256,15 | 258,85 | 252,25 | 252,65 | -1,86% | 220,00 |
| 01.10.2025 | 259,80 | 261,80 | 254,15 | 257,45 | -0,58% | 150,00 |
| 30.09.2025 | 254,75 | 259,05 | 252,10 | 258,95 | 2,49% | 170,00 |
| 29.09.2025 | 251,55 | 256,65 | 250,80 | 252,65 | 0,64% | 239,00 |
| 26.09.2025 | 247,95 | 251,20 | 243,50 | 251,05 | 0,97% | 27,00 |
| 25.09.2025 | 241,95 | 249,05 | 241,95 | 248,65 | 2,39% | 190,00 |
| 24.09.2025 | 242,00 | 245,65 | 241,10 | 242,85 | 0,31% | 137,00 |
| 23.09.2025 | 240,15 | 244,20 | 239,90 | 242,10 | 0,44% | 170,00 |