216,000€
-1,64%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 219,85 | 221,35 | 216,35 | 216,80 | -1,28% | - |
| 08.09.2026 | 221,15 | 221,15 | 217,95 | 219,60 | -0,72% | - |
| 07.09.2026 | 221,35 | 221,40 | 220,10 | 221,20 | 0,32% | 30,00 |
| 04.09.2026 | 224,35 | 226,05 | 220,45 | 220,50 | -1,96% | 4,00 |
| 03.09.2026 | 226,50 | 228,05 | 222,90 | 224,90 | -0,44% | - |
| 02.09.2026 | 227,90 | 228,95 | 224,25 | 225,90 | -0,40% | - |
| 01.09.2026 | 229,80 | 232,25 | 226,15 | 226,80 | -0,68% | 30,00 |
| 31.08.2026 | 227,25 | 230,55 | 225,55 | 228,35 | 0,57% | - |
| 28.08.2026 | 224,95 | 228,75 | 224,95 | 227,05 | 0,96% | - |
| 27.08.2026 | 226,30 | 227,35 | 223,00 | 224,90 | -0,49% | 30,00 |
| 26.08.2026 | 225,35 | 227,30 | 221,20 | 226,00 | 0,27% | 20,00 |
| 25.08.2026 | 225,60 | 227,10 | 223,60 | 225,40 | 0,18% | 66,00 |
| 24.08.2026 | 228,25 | 229,50 | 224,25 | 225,00 | -1,49% | 4,00 |
| 21.08.2026 | 232,65 | 233,00 | 228,05 | 228,40 | -1,57% | 40,00 |
| 20.08.2026 | 237,35 | 238,25 | 231,05 | 232,05 | -2,36% | 17,00 |
| 19.08.2026 | 242,35 | 242,35 | 237,30 | 237,65 | -1,59% | 10,00 |
| 18.08.2026 | 241,15 | 245,35 | 241,15 | 241,50 | 0,31% | 13,00 |
| 17.08.2026 | 252,25 | 252,45 | 240,40 | 240,75 | -4,48% | 22,00 |
| 14.08.2026 | 251,15 | 253,35 | 248,90 | 252,05 | 0,80% | - |
| 13.08.2026 | 252,15 | 253,10 | 248,25 | 250,05 | -0,02% | 68,00 |
| 12.08.2026 | 249,25 | 250,60 | 244,35 | 250,10 | 0,68% | 2,00 |
| 11.08.2026 | 250,75 | 252,40 | 247,70 | 248,40 | -0,94% | 5,00 |
| 10.08.2026 | 248,95 | 254,55 | 247,65 | 250,75 | 1,13% | 102,00 |
| 07.08.2026 | 252,20 | 253,35 | 245,95 | 247,95 | -1,12% | 36,00 |
| 06.08.2026 | 248,05 | 252,95 | 247,70 | 250,75 | 1,17% | - |
| 05.08.2026 | 248,25 | 251,55 | 246,40 | 247,85 | -0,06% | 20,00 |
| 04.08.2026 | 241,80 | 248,50 | 240,35 | 248,00 | 2,84% | - |
| 03.08.2026 | 241,70 | 244,10 | 238,65 | 241,15 | -0,14% | 49,00 |
| 31.07.2026 | 235,05 | 242,30 | 234,70 | 241,50 | 2,29% | 3,00 |
| 30.07.2026 | 256,30 | 256,30 | 227,90 | 236,10 | -9,40% | 8,00 |
| 29.07.2026 | 268,25 | 270,35 | 260,30 | 260,60 | -2,78% | 3,00 |
| 28.07.2026 | 267,00 | 272,15 | 265,45 | 268,05 | 0,47% | - |
| 27.07.2026 | 264,05 | 269,35 | 261,55 | 266,80 | 1,19% | - |
| 24.07.2026 | 263,40 | 269,30 | 262,70 | 263,65 | 0,46% | - |
| 23.07.2026 | 250,35 | 267,05 | 246,85 | 262,45 | 5,51% | - |
| 22.07.2026 | 243,30 | 250,30 | 242,50 | 248,75 | 1,43% | - |
| 21.07.2026 | 246,50 | 247,25 | 237,25 | 245,25 | -0,55% | 7,00 |
| 20.07.2026 | 246,95 | 249,50 | 245,60 | 246,60 | -0,14% | 103,00 |
| 17.07.2026 | 246,75 | 253,70 | 246,50 | 246,95 | -0,70% | - |
| 16.07.2026 | 250,45 | 252,10 | 246,75 | 248,70 | -0,56% | 5,00 |
| 15.07.2026 | 253,95 | 256,65 | 249,70 | 250,10 | -2,08% | - |
| 14.07.2026 | 253,00 | 257,70 | 251,90 | 255,40 | 0,81% | - |
| 13.07.2026 | 254,70 | 256,85 | 253,35 | 253,35 | -0,61% | - |
| 10.07.2026 | 253,60 | 256,65 | 252,45 | 254,90 | 0,79% | - |
| 09.07.2026 | 256,75 | 257,60 | 252,15 | 252,90 | -1,17% | - |
| 08.07.2026 | 261,00 | 261,10 | 254,45 | 255,90 | -1,06% | - |
| 07.07.2026 | 263,90 | 265,80 | 257,75 | 258,65 | -1,75% | 3,00 |
| 06.07.2026 | 266,85 | 266,85 | 260,95 | 263,25 | -0,30% | - |
| 03.07.2026 | 263,70 | 264,50 | 263,20 | 264,05 | -0,08% | 8,00 |
| 02.07.2026 | 257,20 | 264,75 | 255,60 | 264,25 | 2,46% | 2,00 |
| 01.07.2026 | 254,95 | 260,15 | 253,15 | 257,90 | 2,00% | 4,00 |
| 30.06.2026 | 252,05 | 255,60 | 251,65 | 252,85 | 0,10% | 9,00 |
| 29.06.2026 | 256,05 | 257,00 | 251,55 | 252,60 | -0,82% | 4,00 |
| 26.06.2026 | 253,75 | 259,55 | 251,95 | 254,70 | 0,35% | - |
| 25.06.2026 | 252,95 | 258,70 | 251,85 | 253,80 | 0,14% | - |
| 24.06.2026 | 257,65 | 261,10 | 253,30 | 253,45 | -1,59% | - |
| 23.06.2026 | 249,70 | 258,50 | 247,75 | 257,55 | 3,31% | - |
| 22.06.2026 | 257,60 | 257,65 | 247,10 | 249,30 | -2,90% | 38,00 |
| 19.06.2026 | 257,15 | 257,45 | 256,45 | 256,75 | 0,29% | 7,00 |
| 18.06.2026 | 272,20 | 275,25 | 254,70 | 256,00 | -6,74% | 12,00 |
| 17.06.2026 | 267,60 | 274,75 | 264,80 | 274,50 | 2,98% | - |
| 16.06.2026 | 260,85 | 267,15 | 260,85 | 266,55 | 1,20% | 14,00 |
| 15.06.2026 | 264,30 | 265,85 | 258,85 | 263,40 | -0,92% | 2,00 |
| 12.06.2026 | 270,40 | 271,45 | 264,70 | 265,85 | -1,86% | 1,00 |
| 11.06.2026 | 264,80 | 271,80 | 262,80 | 270,90 | 2,79% | 4,00 |
| 10.06.2026 | 264,55 | 267,85 | 263,50 | 263,55 | -0,62% | - |
| 09.06.2026 | 264,30 | 265,60 | 259,40 | 265,20 | 1,49% | 10,00 |
| 08.06.2026 | 266,75 | 270,25 | 259,55 | 261,30 | -2,15% | 14,00 |
| 05.06.2026 | 263,45 | 269,80 | 263,45 | 267,05 | 0,34% | 30,00 |
| 04.06.2026 | 261,60 | 266,25 | 260,15 | 266,15 | 1,12% | 3,00 |
| 03.06.2026 | 265,25 | 266,60 | 262,70 | 263,20 | -1,02% | 2,00 |
| 02.06.2026 | 267,10 | 268,30 | 264,00 | 265,90 | -0,19% | 14,00 |
| 01.06.2026 | 270,35 | 271,70 | 265,00 | 266,40 | -0,98% | - |
| 29.05.2026 | 271,25 | 271,25 | 265,30 | 269,05 | -0,13% | 21,00 |
| 28.05.2026 | 267,90 | 270,70 | 265,65 | 269,40 | 0,88% | 30,00 |
| 27.05.2026 | 269,60 | 271,05 | 265,20 | 267,05 | -0,34% | 7,00 |
| 26.05.2026 | 269,95 | 271,10 | 266,05 | 267,95 | -1,29% | 33,00 |
| 25.05.2026 | 264,15 | 273,40 | 264,15 | 271,45 | 1,10% | 12,00 |
| 22.05.2026 | 263,75 | 269,00 | 263,75 | 268,50 | 2,03% | - |
| 21.05.2026 | 265,85 | 267,60 | 263,15 | 263,15 | -0,19% | - |
| 20.05.2026 | 265,65 | 268,35 | 261,50 | 263,65 | -0,70% | 25,00 |
| 19.05.2026 | 267,55 | 269,30 | 263,10 | 265,50 | -0,47% | - |
| 18.05.2026 | 263,35 | 266,85 | 258,85 | 266,75 | 2,01% | 1,00 |
| 15.05.2026 | 263,65 | 266,30 | 260,85 | 261,50 | -1,23% | 5,00 |
| 14.05.2026 | 260,45 | 265,95 | 258,85 | 264,75 | 1,87% | 10,00 |
| 13.05.2026 | 264,00 | 266,25 | 255,25 | 259,90 | -1,57% | - |
| 12.05.2026 | 257,45 | 264,15 | 256,95 | 264,05 | 2,68% | 3,00 |
| 11.05.2026 | 255,85 | 258,00 | 251,90 | 257,15 | 1,02% | 1,00 |
| 08.05.2026 | 256,75 | 257,60 | 252,85 | 254,55 | -0,61% | 29,00 |
| 07.05.2026 | 257,35 | 258,75 | 254,20 | 256,10 | -0,91% | 7,00 |
| 06.05.2026 | 258,40 | 259,95 | 254,65 | 258,45 | 0,31% | 8,00 |
| 05.05.2026 | 264,35 | 267,15 | 256,50 | 257,65 | -2,46% | 20,00 |
| 04.05.2026 | 267,35 | 269,20 | 263,65 | 264,15 | -2,83% | 86,00 |
| 30.04.2026 | 275,25 | 279,00 | 267,95 | 271,85 | -0,98% | 50,00 |
| 29.04.2026 | 277,45 | 279,25 | 273,25 | 274,55 | -1,05% | - |
| 28.04.2026 | 276,10 | 278,55 | 273,60 | 277,45 | 1,54% | - |
| 27.04.2026 | 271,75 | 276,50 | 268,40 | 273,25 | 1,04% | 16,00 |
| 24.04.2026 | 282,65 | 284,05 | 268,65 | 270,45 | -4,18% | 49,00 |
| 23.04.2026 | 284,05 | 286,55 | 279,15 | 282,25 | -0,32% | 45,00 |
| 22.04.2026 | 291,70 | 293,30 | 281,80 | 283,15 | -2,51% | 22,00 |