190,625€
0,30%
Echtzeit-Aktienkurs L3Harris Technologies
Bid:
Ask:
Aktienkurse zur L3Harris Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 189,90 | 192,43 | 188,48 | 190,65 | 0,32% | - |
| 24.04.2025 | 191,00 | 193,10 | 183,63 | 190,05 | -0,17% | - |
| 23.04.2025 | 188,33 | 194,52 | 188,33 | 190,38 | 1,16% | 2,00 |
| 22.04.2025 | 191,90 | 191,90 | 183,90 | 188,20 | -1,85% | 2,00 |
| 17.04.2025 | 193,80 | 196,52 | 188,88 | 191,75 | -0,36% | 20,00 |
| 16.04.2025 | 193,80 | 196,68 | 191,52 | 192,45 | -1,69% | 125,00 |
| 15.04.2025 | 195,80 | 198,08 | 195,35 | 195,75 | -0,25% | 30,00 |
| 14.04.2025 | 194,50 | 199,23 | 194,15 | 196,25 | 0,45% | 355,00 |
| 11.04.2025 | 188,68 | 197,45 | 186,75 | 195,38 | 2,34% | 6,00 |
| 10.04.2025 | 196,00 | 196,00 | 186,13 | 190,90 | -2,79% | 5,00 |
| 09.04.2025 | 183,18 | 198,65 | 177,15 | 196,38 | 7,25% | 6,00 |
| 08.04.2025 | 184,38 | 189,43 | 181,13 | 183,10 | -0,12% | 140,00 |
| 07.04.2025 | 184,38 | 186,75 | 173,38 | 183,33 | -0,68% | 33,00 |
| 04.04.2025 | 190,00 | 192,83 | 184,30 | 184,58 | -2,96% | 80,00 |
| 03.04.2025 | 195,25 | 195,25 | 184,58 | 190,20 | -2,61% | 55,00 |
| 02.04.2025 | 194,10 | 196,80 | 191,85 | 195,30 | 0,46% | 307,00 |
| 01.04.2025 | 193,55 | 197,13 | 192,33 | 194,40 | 0,39% | - |
| 31.03.2025 | 191,75 | 195,70 | 190,90 | 193,65 | 0,94% | 20,00 |
| 28.03.2025 | 196,95 | 197,68 | 191,52 | 191,85 | -2,59% | - |
| 27.03.2025 | 196,70 | 200,02 | 196,25 | 196,95 | -0,04% | 17,00 |
| 26.03.2025 | 197,45 | 198,68 | 195,90 | 197,02 | 0,01% | 42,00 |
| 25.03.2025 | 195,10 | 197,38 | 193,25 | 197,00 | 0,95% | 82,00 |
| 24.03.2025 | 191,25 | 195,50 | 191,25 | 195,15 | 1,48% | 79,00 |
| 21.03.2025 | 193,60 | 194,75 | 191,40 | 192,30 | -0,61% | - |
| 20.03.2025 | 195,20 | 197,45 | 193,27 | 193,48 | -1,04% | 5,00 |
| 19.03.2025 | 194,05 | 198,08 | 193,60 | 195,50 | 0,77% | - |
| 18.03.2025 | 195,02 | 195,98 | 192,35 | 194,00 | -0,46% | 21,00 |
| 17.03.2025 | 193,27 | 196,38 | 192,75 | 194,90 | 0,46% | 25,00 |
| 14.03.2025 | 194,65 | 196,35 | 192,05 | 194,00 | -0,23% | 10,00 |
| 13.03.2025 | 191,50 | 195,83 | 190,00 | 194,45 | 2,25% | 210,00 |
| 12.03.2025 | 194,60 | 197,08 | 188,75 | 190,18 | -2,30% | 20,00 |
| 11.03.2025 | 200,90 | 201,65 | 193,73 | 194,65 | -3,11% | - |
| 10.03.2025 | 201,10 | 209,55 | 196,55 | 200,90 | -1,13% | 6,00 |
| 07.03.2025 | 197,77 | 204,05 | 194,45 | 203,20 | 2,50% | 15,00 |
| 06.03.2025 | 195,15 | 198,35 | 192,13 | 198,25 | 1,46% | 165,00 |
| 05.03.2025 | 194,90 | 195,98 | 191,00 | 195,40 | -0,03% | - |
| 04.03.2025 | 198,05 | 202,05 | 194,25 | 195,45 | -1,36% | 3,00 |
| 03.03.2025 | 198,70 | 199,63 | 195,58 | 198,15 | -0,28% | 30,00 |
| 28.02.2025 | 197,05 | 198,88 | 196,02 | 198,70 | 0,97% | 2,00 |
| 27.02.2025 | 193,00 | 197,68 | 192,45 | 196,80 | 2,02% | - |
| 26.02.2025 | 193,98 | 195,45 | 192,08 | 192,90 | -0,62% | 51,00 |
| 25.02.2025 | 190,98 | 194,48 | 189,38 | 194,10 | 1,62% | 7,00 |
| 24.02.2025 | 191,15 | 192,70 | 189,08 | 191,00 | 0,35% | 6,00 |
| 21.02.2025 | 187,83 | 191,33 | 187,25 | 190,33 | 1,36% | 60,00 |
| 20.02.2025 | 186,77 | 188,23 | 184,38 | 187,77 | 0,62% | 239,00 |
| 19.02.2025 | 187,55 | 191,75 | 186,33 | 186,63 | -0,25% | 35,00 |
| 18.02.2025 | 191,52 | 192,77 | 186,43 | 187,10 | -2,31% | 24,00 |
| 17.02.2025 | 188,77 | 191,80 | 188,38 | 191,52 | 1,47% | - |
| 14.02.2025 | 192,00 | 192,40 | 187,23 | 188,75 | -1,19% | 200,00 |
| 13.02.2025 | 194,05 | 196,55 | 189,68 | 191,02 | -1,02% | 106,00 |
| 12.02.2025 | 199,05 | 200,52 | 192,20 | 193,00 | -3,14% | 76,00 |
| 11.02.2025 | 203,00 | 203,30 | 199,05 | 199,25 | -1,41% | 6,00 |
| 10.02.2025 | 199,55 | 203,60 | 197,80 | 202,10 | 1,30% | 296,00 |
| 07.02.2025 | 197,20 | 201,60 | 197,20 | 199,50 | 0,48% | 10,00 |
| 06.02.2025 | 201,00 | 202,30 | 196,43 | 198,55 | -1,12% | - |
| 05.02.2025 | 203,00 | 205,45 | 200,55 | 200,80 | -1,16% | - |
| 04.02.2025 | 206,70 | 208,70 | 203,10 | 203,15 | -1,88% | 31,00 |
| 03.02.2025 | 203,50 | 208,00 | 202,35 | 207,05 | 1,30% | - |
| 31.01.2025 | 204,60 | 205,30 | 201,80 | 204,40 | 0,59% | 5,00 |
| 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% | - |