345,500$
1,65%
Echtzeit-Aktienkurs L3Harris Technologies
Bid:
Ask:
Aktienkurse zur L3Harris Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 339,84 | 349,40 | 339,61 | 345,50 | 1,65% | 1.029.536,00 |
| 12.02.2026 | 341,15 | 345,13 | 337,86 | 339,90 | -0,11% | 1.490.373,00 |
| 11.02.2026 | 345,55 | 345,89 | 337,26 | 340,29 | -1,39% | 1.110.938,00 |
| 10.02.2026 | 351,22 | 351,27 | 341,39 | 345,08 | -1,57% | 919.904,00 |
| 09.02.2026 | 349,66 | 352,00 | 347,50 | 350,60 | 0,27% | 806.153,00 |
| 06.02.2026 | 346,90 | 349,79 | 343,64 | 349,66 | 2,17% | 975.612,00 |
| 05.02.2026 | 338,75 | 350,00 | 337,69 | 342,22 | 0,93% | 1.353.808,00 |
| 04.02.2026 | 353,37 | 355,99 | 336,55 | 339,07 | -3,56% | 1.816.567,00 |
| 03.02.2026 | 344,08 | 351,74 | 342,60 | 351,57 | 3,33% | 1.433.165,00 |
| 02.02.2026 | 339,27 | 342,65 | 335,63 | 340,24 | -0,76% | 1.472.273,00 |
| 30.01.2026 | 350,12 | 353,21 | 339,61 | 342,85 | -3,70% | 2.158.423,00 |
| 29.01.2026 | 360,00 | 369,59 | 352,00 | 356,02 | -1,19% | 2.109.461,00 |
| 28.01.2026 | 358,63 | 361,83 | 355,04 | 360,30 | -0,07% | 1.466.310,00 |
| 27.01.2026 | 354,47 | 362,42 | 353,18 | 360,54 | 1,79% | 1.276.375,00 |
| 26.01.2026 | 354,20 | 356,38 | 351,48 | 354,20 | -0,44% | 1.212.692,00 |
| 22.01.2026 | 348,24 | 356,34 | 346,66 | 355,75 | 2,28% | 1.353.122,00 |
| 21.01.2026 | 344,75 | 349,20 | 343,05 | 347,81 | 1,60% | 2.252.712,00 |
| 20.01.2026 | 345,55 | 350,47 | 340,28 | 342,33 | -1,19% | 1.820.374,00 |
| 16.01.2026 | 340,98 | 347,61 | 339,26 | 346,46 | 1,77% | 1.535.236,00 |
| 15.01.2026 | 342,25 | 342,80 | 332,88 | 340,42 | -0,71% | 2.105.928,00 |
| 14.01.2026 | 339,67 | 344,82 | 334,41 | 342,85 | 0,47% | 2.145.127,00 |
| 13.01.2026 | 361,59 | 361,59 | 335,20 | 341,24 | 0,16% | 4.725.977,00 |
| 12.01.2026 | 338,70 | 341,82 | 338,00 | 340,68 | 1,46% | 1.441.787,00 |
| 09.01.2026 | 328,00 | 338,23 | 327,25 | 335,77 | 3,08% | 1.894.119,00 |
| 08.01.2026 | 334,01 | 336,65 | 322,95 | 325,74 | 5,16% | 3.543.934,00 |
| 07.01.2026 | 318,00 | 321,52 | 308,89 | 309,76 | -1,50% | 2.128.589,00 |
| 06.01.2026 | 312,67 | 316,86 | 311,66 | 314,47 | 0,99% | 1.103.841,00 |
| 05.01.2026 | 307,39 | 315,06 | 307,15 | 311,38 | 2,27% | 1.293.533,00 |
| 02.01.2026 | 294,00 | 304,55 | 291,01 | 304,48 | 3,72% | 931.128,00 |
| 31.12.2025 | 295,43 | 296,42 | 293,51 | 293,57 | -0,64% | 522.878,00 |
| 30.12.2025 | 296,25 | 296,57 | 295,00 | 295,47 | -0,16% | 414.209,00 |
| 29.12.2025 | 296,76 | 298,04 | 295,37 | 295,93 | -0,28% | 414.594,00 |
| 26.12.2025 | 298,38 | 298,97 | 295,32 | 296,77 | -0,46% | 465.125,00 |
| 24.12.2025 | 297,82 | 299,83 | 297,82 | 298,14 | 0,10% | 363.261,00 |
| 23.12.2025 | 295,48 | 298,78 | 294,44 | 297,83 | 0,93% | 1.050.491,00 |
| 22.12.2025 | 288,15 | 295,21 | 287,45 | 295,10 | 2,66% | 918.906,00 |
| 19.12.2025 | 283,87 | 289,71 | 283,55 | 287,45 | 1,67% | 1.473.750,00 |
| 18.12.2025 | 280,56 | 284,40 | 280,18 | 282,72 | 1,44% | 1.101.937,00 |
| 17.12.2025 | 279,05 | 282,80 | 277,57 | 278,72 | -1,46% | 1.242.522,00 |
| 16.12.2025 | 290,27 | 290,64 | 281,56 | 282,85 | -1,97% | 1.147.098,00 |
| 15.12.2025 | 287,50 | 289,37 | 286,86 | 288,53 | 0,55% | 893.627,00 |
| 12.12.2025 | 292,83 | 292,89 | 286,59 | 286,95 | -1,00% | 1.308.474,00 |
| 11.12.2025 | 287,37 | 292,45 | 286,35 | 289,86 | 1,37% | 1.105.615,00 |
| 10.12.2025 | 278,02 | 289,44 | 276,11 | 285,94 | 3,09% | 1.360.981,00 |
| 09.12.2025 | 281,95 | 285,20 | 277,19 | 277,37 | -1,52% | 1.009.524,00 |
| 08.12.2025 | 279,13 | 281,75 | 277,10 | 281,65 | 1,13% | 1.056.201,00 |
| 05.12.2025 | 280,22 | 280,22 | 275,28 | 278,50 | -0,72% | 706.077,00 |
| 04.12.2025 | 278,01 | 283,65 | 277,61 | 280,51 | 1,00% | 1.221.951,00 |
| 03.12.2025 | 274,02 | 277,80 | 272,23 | 277,74 | 1,38% | 910.414,00 |
| 02.12.2025 | 273,27 | 276,29 | 272,94 | 273,97 | 0,61% | 1.050.528,00 |
| 01.12.2025 | 276,79 | 277,36 | 272,14 | 272,32 | -2,29% | 1.126.418,00 |
| 28.11.2025 | 276,91 | 279,02 | 275,85 | 278,69 | 0,92% | 477.082,00 |
| 26.11.2025 | 276,96 | 277,93 | 275,56 | 276,14 | -0,07% | 856.978,00 |
| 25.11.2025 | 275,30 | 277,21 | 273,93 | 276,33 | 0,34% | 1.599.931,00 |
| 24.11.2025 | 276,00 | 276,78 | 273,04 | 275,40 | -3,10% | 2.022.810,00 |
| 20.11.2025 | 288,69 | 291,05 | 282,57 | 284,22 | -0,36% | 1.015.648,00 |
| 19.11.2025 | 284,20 | 286,76 | 282,50 | 285,25 | -0,07% | 962.774,00 |
| 18.11.2025 | 287,29 | 288,64 | 284,47 | 285,44 | -0,78% | 895.705,00 |
| 17.11.2025 | 289,85 | 291,50 | 287,23 | 287,69 | -0,24% | 826.748,00 |
| 13.11.2025 | 301,05 | 301,72 | 287,51 | 288,37 | -3,95% | 1.510.951,00 |
| 12.11.2025 | 301,16 | 302,94 | 298,21 | 300,24 | -0,48% | 1.551.908,00 |
| 11.11.2025 | 296,70 | 302,56 | 296,00 | 301,68 | 1,58% | 1.459.683,00 |
| 10.11.2025 | 290,38 | 297,86 | 290,30 | 297,00 | 2,18% | 1.460.484,00 |
| 07.11.2025 | 286,08 | 292,51 | 284,23 | 290,66 | 1,98% | 927.229,00 |
| 06.11.2025 | 286,86 | 288,29 | 284,80 | 285,02 | -0,72% | 631.637,00 |
| 05.11.2025 | 289,01 | 291,90 | 287,02 | 287,10 | -1,38% | 897.429,00 |
| 04.11.2025 | 287,61 | 291,88 | 285,78 | 291,12 | 0,88% | 1.051.303,00 |
| 03.11.2025 | 289,85 | 289,90 | 285,95 | 288,59 | -0,18% | 1.004.889,00 |
| 31.10.2025 | 294,40 | 294,74 | 287,93 | 289,10 | -2,30% | 2.109.974,00 |
| 30.10.2025 | 286,44 | 305,16 | 282,39 | 295,90 | 3,15% | 2.545.466,00 |
| 29.10.2025 | 287,10 | 289,57 | 285,44 | 286,87 | -0,18% | 1.021.562,00 |
| 28.10.2025 | 291,73 | 291,94 | 287,07 | 287,38 | -1,29% | 966.583,00 |
| 27.10.2025 | 293,56 | 294,94 | 290,31 | 291,14 | -0,70% | 1.051.628,00 |
| 24.10.2025 | 296,27 | 296,30 | 292,57 | 293,20 | -0,03% | 803.685,00 |
| 23.10.2025 | 290,26 | 294,20 | 290,15 | 293,28 | 1,49% | 642.670,00 |
| 22.10.2025 | 292,37 | 293,50 | 288,72 | 288,97 | -1,14% | 1.098.961,00 |
| 21.10.2025 | 291,89 | 293,82 | 288,55 | 292,30 | 0,60% | 950.908,00 |
| 20.10.2025 | 286,67 | 291,64 | 285,97 | 290,56 | 2,36% | 721.736,00 |
| 17.10.2025 | 283,65 | 285,10 | 282,27 | 283,87 | -0,15% | 883.222,00 |
| 16.10.2025 | 290,29 | 290,98 | 284,09 | 284,29 | -1,87% | 1.192.452,00 |
| 15.10.2025 | 300,17 | 301,99 | 283,64 | 289,72 | -3,42% | 1.418.025,00 |
| 14.10.2025 | 292,83 | 300,61 | 292,49 | 299,99 | 2,24% | 819.452,00 |
| 13.10.2025 | 291,23 | 294,45 | 290,71 | 293,42 | 0,37% | 645.999,00 |
| 10.10.2025 | 299,48 | 299,48 | 292,14 | 292,34 | -1,97% | 1.258.078,00 |
| 09.10.2025 | 306,70 | 308,12 | 296,93 | 298,20 | -2,79% | 1.605.610,00 |
| 08.10.2025 | 302,92 | 306,83 | 301,95 | 306,76 | 1,77% | 1.086.449,00 |
| 07.10.2025 | 303,27 | 304,05 | 298,75 | 301,43 | -0,52% | 856.357,00 |
| 06.10.2025 | 297,29 | 303,13 | 296,60 | 303,01 | 2,33% | 813.026,00 |
| 02.10.2025 | 299,95 | 301,30 | 295,62 | 296,10 | -1,45% | 1.096.689,00 |
| 01.10.2025 | 304,30 | 304,30 | 298,18 | 300,47 | -1,62% | 1.423.559,00 |
| 30.09.2025 | 297,78 | 305,94 | 297,56 | 305,41 | 2,85% | 1.312.468,00 |
| 29.09.2025 | 298,20 | 298,40 | 294,77 | 296,95 | 1,15% | 1.206.390,00 |
| 26.09.2025 | 291,00 | 293,94 | 289,68 | 293,56 | 1,49% | 1.144.317,00 |
| 25.09.2025 | 286,59 | 290,90 | 286,00 | 289,24 | 1,85% | 1.191.549,00 |
| 24.09.2025 | 287,25 | 288,23 | 283,83 | 284,00 | -0,77% | 949.036,00 |
| 23.09.2025 | 285,34 | 288,02 | 284,17 | 286,19 | 0,66% | 722.065,00 |
| 22.09.2025 | 284,00 | 285,03 | 281,49 | 284,32 | 0,13% | 778.485,00 |
| 19.09.2025 | 283,73 | 284,46 | 281,75 | 283,94 | 0,43% | 1.289.060,00 |
| 18.09.2025 | 280,94 | 283,28 | 278,48 | 282,73 | 0,31% | 652.992,00 |
| 17.09.2025 | 284,45 | 286,01 | 281,31 | 281,86 | -0,85% | 718.711,00 |