289,980$
1,74%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 285,25 | 290,21 | 284,37 | 290,13 | 1,79% | 75.175,00 |
| 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 | 293,99 | 294,74 | 287,93 | 289,10 | -2,30% | 2.165.601,00 |
| 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 | 295,68 | 296,30 | 292,57 | 293,20 | -0,03% | 803.890,00 |
| 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 | 286,26 | 291,64 | 285,97 | 290,56 | 2,36% | 723.744,00 |
| 17.10.2025 | 284,20 | 285,10 | 282,27 | 283,87 | -0,15% | 887.316,00 |
| 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 | 298,76 | 299,48 | 292,14 | 292,34 | -1,97% | 1.341.187,00 |
| 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 | 1,90% | 813.026,00 |
| 03.10.2025 | 296,30 | 299,63 | 295,72 | 297,35 | 0,42% | 42.017,00 |
| 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 | 290,84 | 293,94 | 289,68 | 293,56 | 1,49% | 1.147.047,00 |
| 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% | 1.316.080,00 |
| 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 |
| 16.09.2025 | 283,05 | 286,81 | 282,26 | 284,27 | 0,84% | 1.332.032,00 |
| 15.09.2025 | 278,81 | 282,22 | 278,47 | 281,89 | 0,96% | 783.672,00 |
| 12.09.2025 | 280,71 | 281,67 | 278,35 | 279,20 | -0,51% | 800.785,00 |
| 11.09.2025 | 275,82 | 280,69 | 274,34 | 280,63 | 1,81% | 948.527,00 |
| 10.09.2025 | 270,64 | 275,67 | 269,86 | 275,64 | 1,82% | 951.792,00 |
| 09.09.2025 | 272,96 | 273,32 | 268,60 | 270,71 | -1,16% | 1.092.211,00 |
| 08.09.2025 | 271,71 | 274,70 | 269,26 | 273,89 | 0,55% | 1.194.509,00 |
| 05.09.2025 | 272,30 | 273,11 | 269,02 | 272,39 | -0,22% | 1.071.964,00 |
| 04.09.2025 | 273,36 | 274,25 | 272,31 | 272,99 | -0,04% | 1.081.778,00 |
| 03.09.2025 | 275,25 | 275,70 | 271,64 | 273,11 | -0,73% | 1.105.844,00 |
| 02.09.2025 | 277,61 | 277,95 | 274,80 | 275,12 | -0,90% | 1.507.417,00 |
| 29.08.2025 | 277,69 | 278,39 | 275,54 | 277,62 | 0,21% | 1.266.431,00 |
| 28.08.2025 | 276,74 | 277,28 | 275,04 | 277,04 | 0,10% | 757.701,00 |
| 27.08.2025 | 277,98 | 279,02 | 275,48 | 276,76 | -0,32% | 741.258,00 |
| 26.08.2025 | 276,22 | 278,25 | 275,00 | 277,66 | 0,54% | 1.542.289,00 |
| 25.08.2025 | 276,19 | 277,91 | 275,37 | 276,17 | 0,15% | 696.091,00 |
| 22.08.2025 | 277,55 | 279,16 | 274,95 | 275,77 | -0,12% | 755.000,00 |
| 21.08.2025 | 275,51 | 276,75 | 274,84 | 276,11 | -0,01% | 831.804,00 |
| 20.08.2025 | 272,90 | 276,89 | 272,10 | 276,15 | 1,44% | 837.665,00 |
| 19.08.2025 | 272,02 | 273,67 | 270,80 | 272,23 | 0,11% | 932.667,00 |
| 18.08.2025 | 271,41 | 273,21 | 270,85 | 271,92 | 0,51% | 1.107.750,00 |
| 15.08.2025 | 270,69 | 271,73 | 269,21 | 270,55 | -0,18% | 1.178.125,00 |
| 14.08.2025 | 270,92 | 273,10 | 269,92 | 271,05 | 0,31% | 979.890,00 |
| 13.08.2025 | 270,67 | 272,68 | 268,54 | 270,22 | 0,00% | 1.495.531,00 |
| 12.08.2025 | 269,39 | 271,00 | 268,04 | 270,21 | -0,04% | 1.021.806,00 |
| 11.08.2025 | 269,84 | 270,62 | 267,25 | 270,32 | 0,22% | 988.345,00 |
| 08.08.2025 | 273,73 | 275,39 | 269,14 | 269,72 | -1,49% | 1.639.202,00 |
| 07.08.2025 | 273,50 | 275,92 | 270,85 | 273,81 | -1,11% | 2.092.042,00 |
| 06.08.2025 | 278,67 | 280,47 | 276,67 | 276,88 | -0,48% | 1.293.910,00 |
| 05.08.2025 | 277,15 | 280,52 | 276,61 | 278,22 | 0,06% | 784.717,00 |
| 04.08.2025 | 278,39 | 280,48 | 276,74 | 278,06 | -0,07% | 1.095.061,00 |
| 01.08.2025 | 275,00 | 278,95 | 271,00 | 278,26 | 1,25% | 1.413.814,00 |
| 31.07.2025 | 274,35 | 275,72 | 273,35 | 274,82 | 0,26% | 1.306.636,00 |
| 30.07.2025 | 273,88 | 275,72 | 271,61 | 274,12 | 0,66% | 953.957,00 |
| 29.07.2025 | 271,23 | 272,35 | 269,84 | 272,31 | 1,05% | 930.826,00 |
| 28.07.2025 | 270,63 | 270,89 | 267,75 | 269,47 | 0,07% | 1.178.900,00 |
| 25.07.2025 | 270,00 | 271,69 | 262,98 | 269,28 | -1,44% | 1.965.702,00 |
| 24.07.2025 | 275,50 | 280,03 | 272,72 | 273,22 | 1,34% | 3.377.763,00 |
| 23.07.2025 | 264,35 | 270,15 | 263,68 | 269,60 | 1,96% | 2.137.114,00 |
| 22.07.2025 | 261,22 | 264,96 | 260,22 | 264,42 | 0,51% | 1.578.362,00 |
| 21.07.2025 | 265,06 | 266,08 | 262,48 | 263,09 | -0,63% | 940.997,00 |
| 18.07.2025 | 265,99 | 267,57 | 263,16 | 264,77 | -0,28% | 1.442.088,00 |
| 17.07.2025 | 264,00 | 266,82 | 263,51 | 265,51 | 0,70% | 1.468.918,00 |
| 16.07.2025 | 261,56 | 264,11 | 260,77 | 263,66 | 0,95% | 1.108.999,00 |
| 15.07.2025 | 262,04 | 262,63 | 260,06 | 261,17 | -0,43% | 1.012.863,00 |
| 14.07.2025 | 259,16 | 262,84 | 257,35 | 262,31 | 1,06% | 962.309,00 |
| 11.07.2025 | 261,14 | 261,14 | 258,08 | 259,55 | -0,21% | 954.637,00 |
| 10.07.2025 | 259,25 | 260,87 | 256,51 | 260,10 | 0,41% | 1.151.800,00 |
| 09.07.2025 | 258,14 | 259,45 | 256,01 | 259,05 | 0,76% | 927.871,00 |
| 08.07.2025 | 255,38 | 257,61 | 254,12 | 257,09 | 0,26% | 1.233.237,00 |
| 07.07.2025 | 256,30 | 258,01 | 250,02 | 256,43 | 0,27% | 1.261.136,00 |
| 03.07.2025 | 253,84 | 256,57 | 253,77 | 255,73 | 0,86% | 575.399,00 |
| 02.07.2025 | 250,72 | 253,71 | 249,11 | 253,56 | 0,55% | 874.575,00 |
| 01.07.2025 | 250,75 | 252,92 | 249,01 | 252,18 | 0,53% | 950.367,00 |
| 30.06.2025 | 247,81 | 251,28 | 247,00 | 250,84 | 1,56% | 1.101.782,00 |
| 27.06.2025 | 245,52 | 248,10 | 245,12 | 246,98 | 0,07% | 2.158.902,00 |
| 26.06.2025 | 248,07 | 249,60 | 246,10 | 246,80 | -0,43% | 1.953.780,00 |
| 25.06.2025 | 247,26 | 248,60 | 245,52 | 247,87 | 0,49% | 915.334,00 |
| 24.06.2025 | 249,75 | 249,75 | 243,84 | 246,65 | -1,78% | 1.185.816,00 |
| 23.06.2025 | 251,33 | 254,89 | 249,67 | 251,11 | 0,58% | 1.172.810,00 |
| 20.06.2025 | 250,49 | 251,88 | 246,19 | 249,67 | 0,34% | 1.636.538,00 |
| 18.06.2025 | 251,00 | 253,90 | 248,38 | 248,83 | -0,81% | 1.280.420,00 |