215,425€
-2,09%
Echtzeit-Aktienkurs L3Harris Technologies
Bid:
Ask:
Aktienkurse zur L3Harris Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 220,13 | 221,35 | 215,25 | 215,43 | -2,09% | 169,00 |
| 08.09.2026 | 220,63 | 221,15 | 217,63 | 220,02 | -0,55% | 262,00 |
| 07.09.2026 | 220,58 | 221,52 | 220,35 | 221,25 | 0,10% | 253,00 |
| 04.09.2026 | 224,52 | 225,73 | 220,48 | 221,02 | -1,93% | 306,00 |
| 03.09.2026 | 226,13 | 227,98 | 222,98 | 225,38 | -0,13% | 28,00 |
| 02.09.2026 | 227,73 | 228,93 | 224,25 | 225,68 | -0,81% | 46,00 |
| 01.09.2026 | 229,88 | 232,25 | 226,27 | 227,52 | -0,83% | 70,00 |
| 31.08.2026 | 227,48 | 230,55 | 225,43 | 229,43 | 1,15% | 149,00 |
| 28.08.2026 | 225,52 | 228,73 | 225,15 | 226,83 | 0,89% | 119,00 |
| 27.08.2026 | 226,27 | 226,48 | 222,93 | 224,83 | -0,42% | 148,00 |
| 26.08.2026 | 225,20 | 227,30 | 221,40 | 225,77 | 0,44% | 181,00 |
| 25.08.2026 | 226,08 | 226,93 | 223,63 | 224,77 | -0,27% | 178,00 |
| 24.08.2026 | 229,08 | 229,52 | 224,25 | 225,38 | -1,44% | 427,00 |
| 21.08.2026 | 232,02 | 232,85 | 228,13 | 228,68 | -1,29% | 235,00 |
| 20.08.2026 | 237,93 | 238,68 | 231,00 | 231,68 | -2,38% | 149,00 |
| 19.08.2026 | 241,83 | 242,18 | 236,63 | 237,33 | -8,29% | 76,00 |
| 05.05.2026 | 264,80 | 266,02 | 256,50 | 258,77 | -2,01% | 728,00 |
| 04.05.2026 | 266,85 | 269,20 | 263,60 | 264,08 | -3,45% | 526,00 |
| 30.04.2026 | 275,92 | 279,50 | 267,77 | 273,52 | -0,65% | 1.908,00 |
| 29.04.2026 | 277,92 | 279,15 | 273,25 | 275,33 | -0,80% | 417,00 |
| 28.04.2026 | 274,15 | 278,50 | 273,35 | 277,55 | 1,53% | 410,00 |
| 27.04.2026 | 270,80 | 276,50 | 268,42 | 273,38 | 0,92% | 293,00 |
| 24.04.2026 | 282,48 | 282,83 | 268,65 | 270,88 | -4,13% | 403,00 |
| 23.04.2026 | 283,77 | 286,95 | 279,25 | 282,55 | -0,22% | 404,00 |
| 22.04.2026 | 290,98 | 293,20 | 281,80 | 283,17 | -2,29% | 580,00 |
| 21.04.2026 | 296,50 | 299,02 | 286,63 | 289,80 | -1,87% | 663,00 |
| 20.04.2026 | 299,02 | 300,30 | 294,85 | 295,33 | -0,71% | 240,00 |
| 17.04.2026 | 300,75 | 301,27 | 296,52 | 297,42 | -0,85% | 198,00 |
| 16.04.2026 | 301,55 | 304,55 | 298,75 | 299,98 | -0,51% | 101,00 |
| 15.04.2026 | 301,42 | 303,83 | 299,95 | 301,50 | 0,02% | 150,00 |
| 14.04.2026 | 304,63 | 305,17 | 298,45 | 301,45 | -0,96% | 157,00 |
| 13.04.2026 | 302,23 | 307,40 | 301,45 | 304,38 | 1,00% | 278,00 |
| 10.04.2026 | 305,80 | 306,55 | 294,48 | 301,38 | -1,46% | 263,00 |
| 09.04.2026 | 310,75 | 311,40 | 305,85 | 305,85 | -1,52% | 407,00 |
| 08.04.2026 | 305,95 | 310,58 | 300,90 | 310,58 | 1,73% | 374,00 |
| 07.04.2026 | 310,38 | 314,02 | 304,50 | 305,30 | -1,06% | 481,00 |
| 02.04.2026 | 301,67 | 312,30 | 300,92 | 308,58 | 1,05% | 145,00 |
| 01.04.2026 | 299,00 | 306,50 | 298,33 | 305,38 | 2,26% | 351,00 |
| 31.03.2026 | 298,73 | 302,35 | 295,45 | 298,63 | 0,71% | 702,00 |
| 30.03.2026 | 297,92 | 305,00 | 294,20 | 296,52 | -0,46% | 183,00 |
| 27.03.2026 | 303,60 | 304,05 | 297,60 | 297,90 | -1,64% | 159,00 |
| 26.03.2026 | 305,77 | 306,42 | 301,75 | 302,88 | -0,54% | 157,00 |
| 25.03.2026 | 303,92 | 306,83 | 302,70 | 304,52 | 0,66% | 181,00 |
| 24.03.2026 | 298,10 | 304,25 | 295,75 | 302,52 | 1,73% | 147,00 |
| 23.03.2026 | 302,20 | 309,20 | 297,13 | 297,38 | -2,48% | 392,00 |
| 20.03.2026 | 314,88 | 316,42 | 303,75 | 304,92 | -3,08% | 376,00 |
| 19.03.2026 | 322,08 | 322,27 | 309,90 | 314,63 | -2,05% | 1.111,00 |
| 18.03.2026 | 320,10 | 325,25 | 318,48 | 321,20 | 0,45% | 835,00 |
| 17.03.2026 | 318,42 | 320,35 | 314,20 | 319,75 | 0,44% | 329,00 |
| 16.03.2026 | 315,55 | 320,30 | 313,42 | 318,35 | 1,30% | 382,00 |
| 13.03.2026 | 311,17 | 316,77 | 310,85 | 314,27 | 1,09% | 193,00 |
| 12.03.2026 | 313,60 | 316,90 | 309,98 | 310,88 | -1,27% | 207,00 |
| 11.03.2026 | 311,80 | 316,85 | 309,85 | 314,88 | 0,97% | 116,00 |
| 10.03.2026 | 319,10 | 320,48 | 309,95 | 311,85 | -2,25% | 335,00 |
| 09.03.2026 | 317,27 | 323,42 | 314,10 | 319,02 | 0,92% | 1.088,00 |
| 06.03.2026 | 309,98 | 316,55 | 307,55 | 316,13 | 1,92% | 514,00 |
| 05.03.2026 | 318,33 | 320,02 | 308,60 | 310,17 | -2,11% | 129,00 |
| 04.03.2026 | 316,90 | 318,30 | 311,20 | 316,88 | -0,02% | 2.645,00 |
| 03.03.2026 | 324,42 | 326,48 | 316,42 | 316,95 | -2,21% | 2.362,00 |
| 02.03.2026 | 322,73 | 328,55 | 313,50 | 324,13 | 5,06% | 2.966,00 |
| 27.02.2026 | 300,48 | 309,25 | 298,95 | 308,50 | 2,44% | 1.010,00 |
| 26.02.2026 | 288,92 | 301,80 | 288,20 | 301,15 | 4,28% | 1.007,00 |
| 25.02.2026 | 300,02 | 300,98 | 279,52 | 288,80 | -4,01% | 512,00 |
| 24.02.2026 | 301,73 | 302,25 | 296,40 | 300,88 | -0,17% | 182,00 |
| 23.02.2026 | 300,15 | 304,60 | 298,55 | 301,38 | -0,32% | 658,00 |
| 20.02.2026 | 306,17 | 307,65 | 300,40 | 302,35 | -0,80% | 316,00 |
| 19.02.2026 | 300,02 | 307,05 | 298,30 | 304,80 | 1,92% | 2.073,00 |
| 18.02.2026 | 292,67 | 299,75 | 292,67 | 299,05 | 2,29% | 2.194,00 |
| 17.02.2026 | 291,60 | 295,60 | 290,65 | 292,35 | 0,31% | 226,00 |
| 16.02.2026 | 291,05 | 291,85 | 290,95 | 291,45 | 0,12% | 154,00 |
| 13.02.2026 | 286,70 | 294,65 | 285,25 | 291,10 | 1,62% | 105,00 |
| 12.02.2026 | 287,25 | 290,30 | 284,95 | 286,45 | -0,07% | 76,00 |
| 11.02.2026 | 290,75 | 292,00 | 284,00 | 286,65 | -1,21% | 270,00 |
| 10.02.2026 | 294,50 | 295,20 | 286,65 | 290,15 | -1,38% | 126,00 |
| 09.02.2026 | 295,80 | 296,05 | 291,95 | 294,20 | -0,54% | 253,00 |
| 06.02.2026 | 290,35 | 296,00 | 289,80 | 295,80 | 1,82% | 1.402,00 |
| 05.02.2026 | 286,65 | 295,80 | 284,65 | 290,50 | 1,10% | 680,00 |
| 04.02.2026 | 297,80 | 301,00 | 285,10 | 287,35 | -3,22% | 941,00 |
| 03.02.2026 | 289,40 | 297,60 | 287,60 | 296,90 | 2,86% | 473,00 |
| 02.02.2026 | 288,60 | 290,20 | 284,65 | 288,65 | -0,26% | 1.347,00 |
| 30.01.2026 | 297,25 | 298,65 | 286,60 | 289,40 | -2,72% | 287,00 |
| 29.01.2026 | 302,10 | 308,80 | 283,35 | 297,50 | -1,26% | 498,00 |
| 28.01.2026 | 300,20 | 303,25 | 297,10 | 301,30 | 0,69% | 248,00 |
| 27.01.2026 | 298,60 | 302,55 | 296,40 | 299,25 | 0,25% | 348,00 |
| 26.01.2026 | 301,25 | 301,95 | 295,80 | 298,50 | -0,45% | 668,00 |
| 23.01.2026 | 303,20 | 306,85 | 299,70 | 299,85 | -0,93% | 973,00 |
| 22.01.2026 | 298,00 | 303,55 | 295,90 | 302,65 | 1,68% | 649,00 |
| 21.01.2026 | 292,50 | 298,10 | 291,50 | 297,65 | 1,93% | 479,00 |
| 20.01.2026 | 297,85 | 298,75 | 290,40 | 292,00 | -2,10% | 830,00 |
| 19.01.2026 | 297,85 | 299,30 | 297,60 | 298,25 | -0,17% | 374,00 |
| 16.01.2026 | 293,60 | 299,85 | 292,05 | 298,75 | 1,89% | 700,00 |
| 15.01.2026 | 295,55 | 296,20 | 286,95 | 293,20 | -0,61% | 546,00 |
| 14.01.2026 | 293,35 | 297,25 | 287,00 | 295,00 | 0,65% | 737,00 |
| 13.01.2026 | 293,20 | 333,00 | 287,95 | 293,10 | 0,41% | 1.492,00 |
| 12.01.2026 | 289,30 | 292,85 | 287,55 | 291,90 | 1,20% | 559,00 |
| 09.01.2026 | 281,55 | 290,70 | 279,70 | 288,45 | 3,26% | 486,00 |
| 08.01.2026 | 280,10 | 288,45 | 276,35 | 279,35 | 5,28% | 912,00 |
| 07.01.2026 | 269,85 | 275,15 | 264,50 | 265,35 | -1,38% | 325,00 |
| 06.01.2026 | 265,35 | 270,80 | 263,65 | 269,05 | 1,17% | 151,00 |
| 05.01.2026 | 260,65 | 269,50 | 260,35 | 265,95 | 2,39% | 212,00 |