263,750€
0,04%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 297,60 | 299,05 | 286,60 | 290,45 | -1,83% | 12,00 |
| 20.04.2026 | 296,90 | 300,30 | 295,55 | 295,85 | -0,70% | 6,00 |
| 17.04.2026 | 300,70 | 301,90 | 295,35 | 297,95 | -0,96% | - |
| 16.04.2026 | 301,95 | 304,55 | 298,75 | 300,85 | -0,55% | - |
| 15.04.2026 | 301,95 | 303,85 | 299,90 | 302,50 | 0,23% | - |
| 14.04.2026 | 304,90 | 305,65 | 298,50 | 301,80 | -0,89% | 125,00 |
| 13.04.2026 | 301,90 | 307,45 | 301,10 | 304,50 | 0,54% | 1,00 |
| 10.04.2026 | 304,95 | 307,55 | 294,40 | 302,85 | -1,22% | 11,00 |
| 09.04.2026 | 310,35 | 311,85 | 306,05 | 306,60 | -0,55% | 10,00 |
| 08.04.2026 | 309,25 | 310,20 | 300,85 | 308,30 | 0,62% | 47,00 |
| 07.04.2026 | 310,00 | 313,15 | 305,45 | 306,40 | -0,84% | 7,00 |
| 02.04.2026 | 302,70 | 312,30 | 300,65 | 309,00 | 1,16% | 20,00 |
| 01.04.2026 | 298,70 | 306,50 | 296,90 | 305,45 | 1,99% | 19,00 |
| 31.03.2026 | 296,50 | 302,35 | 295,40 | 299,50 | 1,30% | 62,00 |
| 30.03.2026 | 298,80 | 305,00 | 294,15 | 295,65 | -1,88% | 9,00 |
| 27.03.2026 | 301,40 | 304,55 | 300,05 | 301,30 | -0,26% | - |
| 26.03.2026 | 303,30 | 306,50 | 302,05 | 302,10 | -1,10% | - |
| 25.03.2026 | 304,15 | 306,55 | 302,75 | 305,45 | 0,91% | - |
| 24.03.2026 | 300,00 | 303,35 | 295,70 | 302,70 | 0,23% | 40,00 |
| 23.03.2026 | 307,60 | 309,25 | 300,75 | 302,00 | -1,42% | 8,00 |
| 20.03.2026 | 316,20 | 316,65 | 303,75 | 306,35 | -2,47% | 22,00 |
| 19.03.2026 | 322,25 | 322,30 | 310,00 | 314,10 | -2,23% | 17,00 |
| 18.03.2026 | 317,85 | 325,25 | 317,85 | 321,25 | 0,48% | 29,00 |
| 17.03.2026 | 318,35 | 319,90 | 314,15 | 319,70 | 0,35% | 24,00 |
| 16.03.2026 | 315,30 | 320,35 | 313,70 | 318,60 | 1,50% | 46,00 |
| 13.03.2026 | 310,90 | 316,70 | 309,40 | 313,90 | 0,30% | 8,00 |
| 12.03.2026 | 315,45 | 316,80 | 310,00 | 312,95 | -0,79% | 57,00 |
| 11.03.2026 | 311,75 | 316,85 | 309,85 | 315,45 | 0,94% | 40,00 |
| 10.03.2026 | 319,00 | 322,90 | 309,95 | 312,50 | -1,45% | 7,00 |
| 09.03.2026 | 313,85 | 323,20 | 313,85 | 317,10 | 0,79% | 36,00 |
| 06.03.2026 | 310,65 | 316,55 | 307,55 | 314,60 | 1,13% | 1,00 |
| 05.03.2026 | 318,25 | 320,15 | 308,60 | 311,10 | -1,63% | - |
| 04.03.2026 | 316,65 | 319,05 | 311,20 | 316,25 | -0,60% | 40,00 |
| 03.03.2026 | 324,90 | 325,80 | 317,30 | 318,15 | -1,18% | 145,00 |
| 02.03.2026 | 313,00 | 328,95 | 309,70 | 321,95 | 4,14% | 322,00 |
| 27.02.2026 | 299,60 | 309,60 | 298,80 | 309,15 | 2,86% | 53,00 |
| 26.02.2026 | 289,15 | 301,05 | 287,50 | 300,55 | 3,83% | 1,00 |
| 25.02.2026 | 301,60 | 301,90 | 279,60 | 289,45 | -3,79% | 51,00 |
| 24.02.2026 | 301,90 | 303,35 | 296,70 | 300,85 | -0,12% | - |
| 23.02.2026 | 299,20 | 304,60 | 296,50 | 301,20 | -0,26% | 14,00 |
| 20.02.2026 | 308,35 | 308,35 | 300,45 | 302,00 | -0,64% | 27,00 |
| 19.02.2026 | 299,10 | 307,15 | 298,10 | 303,95 | 1,95% | 2,00 |
| 18.02.2026 | 293,75 | 299,05 | 291,85 | 298,15 | 1,60% | 1,00 |
| 17.02.2026 | 291,75 | 295,55 | 290,50 | 293,45 | 0,58% | - |
| 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 |