272,830$
-0,14%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 249,27 | 251,50 | 247,04 | 250,86 | 1,25% | 1.353.455,00 |
| 16.06.2025 | 256,00 | 256,36 | 246,79 | 247,77 | -3,59% | 1.830.419,00 |
| 13.06.2025 | 252,90 | 257,79 | 252,06 | 256,99 | 2,64% | 3.051.107,00 |
| 12.06.2025 | 246,01 | 250,42 | 245,04 | 250,39 | 1,51% | 1.327.692,00 |
| 11.06.2025 | 243,68 | 247,06 | 237,56 | 246,67 | 0,77% | 1.549.718,00 |
| 10.06.2025 | 245,98 | 246,23 | 243,54 | 244,79 | -0,25% | 892.797,00 |
| 09.06.2025 | 244,66 | 246,00 | 242,33 | 245,41 | 0,47% | 1.066.984,00 |
| 06.06.2025 | 243,00 | 244,38 | 241,81 | 244,27 | 0,91% | 796.055,00 |
| 05.06.2025 | 243,49 | 243,49 | 240,63 | 242,06 | -0,10% | 1.135.677,00 |
| 04.06.2025 | 244,55 | 244,55 | 241,98 | 242,31 | -0,36% | 803.779,00 |
| 03.06.2025 | 242,32 | 243,60 | 240,51 | 243,19 | 0,01% | 1.108.391,00 |
| 02.06.2025 | 244,83 | 244,83 | 240,85 | 243,16 | -0,48% | 1.338.229,00 |
| 30.05.2025 | 244,72 | 245,10 | 241,77 | 244,34 | 0,38% | 2.784.778,00 |
| 29.05.2025 | 242,19 | 243,92 | 241,11 | 243,42 | -0,39% | 2.075.265,00 |
| 28.05.2025 | 249,13 | 249,13 | 242,55 | 244,37 | -1,42% | 2.801.685,00 |
| 27.05.2025 | 240,10 | 248,47 | 238,17 | 247,90 | 4,38% | 2.762.723,00 |
| 23.05.2025 | 237,00 | 238,46 | 235,72 | 237,49 | -0,71% | 2.359.801,00 |
| 22.05.2025 | 233,61 | 240,87 | 232,73 | 239,19 | 2,84% | 3.694.752,00 |
| 21.05.2025 | 241,70 | 241,70 | 231,35 | 232,59 | 0,77% | 2.699.405,00 |
| 20.05.2025 | 232,00 | 232,00 | 229,10 | 230,82 | -0,06% | 1.022.378,00 |
| 19.05.2025 | 230,02 | 231,80 | 229,53 | 230,97 | 0,33% | 1.286.336,00 |
| 16.05.2025 | 228,11 | 230,47 | 226,47 | 230,20 | 1,47% | 1.577.113,00 |
| 15.05.2025 | 221,42 | 227,14 | 220,87 | 226,86 | 3,28% | 1.625.090,00 |
| 14.05.2025 | 218,26 | 220,11 | 214,10 | 219,65 | 0,59% | 1.672.930,00 |
| 13.05.2025 | 218,50 | 219,73 | 217,42 | 218,37 | -0,27% | 1.075.062,00 |
| 12.05.2025 | 221,71 | 221,96 | 215,17 | 218,96 | -0,20% | 1.209.534,00 |
| 09.05.2025 | 219,30 | 220,12 | 216,58 | 219,39 | 0,46% | 983.161,00 |
| 08.05.2025 | 220,05 | 220,96 | 216,66 | 218,39 | 0,18% | 1.058.517,00 |
| 07.05.2025 | 215,30 | 219,91 | 214,52 | 218,00 | 0,84% | 1.524.802,00 |
| 06.05.2025 | 216,99 | 217,95 | 214,35 | 216,19 | -1,11% | 1.226.751,00 |
| 05.05.2025 | 219,99 | 220,75 | 218,08 | 218,62 | -0,51% | 827.525,00 |
| 02.05.2025 | 223,32 | 226,79 | 214,41 | 219,75 | -0,07% | 2.282.329,00 |
| 01.05.2025 | 219,89 | 221,03 | 217,50 | 219,91 | -0,05% | 868.877,00 |
| 30.04.2025 | 221,75 | 221,75 | 217,90 | 220,02 | -0,55% | 1.060.311,00 |
| 29.04.2025 | 218,27 | 222,29 | 217,49 | 221,23 | 1,13% | 1.272.995,00 |
| 28.04.2025 | 217,61 | 220,00 | 216,65 | 218,76 | 1,24% | 1.255.398,00 |
| 25.04.2025 | 217,72 | 218,15 | 214,35 | 216,08 | -0,09% | 1.637.127,00 |
| 24.04.2025 | 216,06 | 219,46 | 208,11 | 216,27 | -0,02% | 1.946.243,00 |
| 23.04.2025 | 216,50 | 218,80 | 214,64 | 216,31 | 0,57% | 1.812.549,00 |
| 22.04.2025 | 214,20 | 217,22 | 211,41 | 215,08 | 0,45% | 1.749.162,00 |
| 21.04.2025 | 216,91 | 217,87 | 211,38 | 214,12 | -1,88% | 1.583.166,00 |
| 17.04.2025 | 215,92 | 220,04 | 214,64 | 218,22 | -0,30% | 1.411.631,00 |
| 16.04.2025 | 222,45 | 222,89 | 218,48 | 218,88 | -0,94% | 1.163.625,00 |
| 15.04.2025 | 223,11 | 224,19 | 220,63 | 220,95 | -0,78% | 1.256.841,00 |
| 14.04.2025 | 221,90 | 224,11 | 219,03 | 222,69 | 0,30% | 1.266.020,00 |
| 11.04.2025 | 220,00 | 223,22 | 215,07 | 222,03 | 3,99% | 2.245.393,00 |
| 10.04.2025 | 212,46 | 218,21 | 208,40 | 213,51 | -0,39% | 2.745.619,00 |
| 09.04.2025 | 195,99 | 217,73 | 195,99 | 214,35 | 6,77% | 3.826.446,00 |
| 08.04.2025 | 206,20 | 207,42 | 198,52 | 200,75 | 0,27% | 1.932.635,00 |
| 07.04.2025 | 197,39 | 204,69 | 195,72 | 200,21 | -0,92% | 1.931.372,00 |
| 04.04.2025 | 207,72 | 212,25 | 201,95 | 202,06 | -3,75% | 3.081.699,00 |
| 03.04.2025 | 210,43 | 215,75 | 209,33 | 209,94 | -0,92% | 1.321.672,00 |
| 02.04.2025 | 209,05 | 213,41 | 208,06 | 211,90 | 1,03% | 983.220,00 |
| 01.04.2025 | 209,46 | 212,67 | 208,08 | 209,75 | 0,21% | 915.725,00 |
| 31.03.2025 | 207,85 | 211,34 | 207,58 | 209,31 | 0,75% | 1.110.908,00 |
| 28.03.2025 | 211,69 | 212,65 | 207,32 | 207,75 | -2,33% | 1.179.045,00 |
| 27.03.2025 | 212,54 | 215,35 | 211,99 | 212,70 | 0,36% | 761.751,00 |
| 26.03.2025 | 213,02 | 214,01 | 210,76 | 211,93 | -0,30% | 1.024.043,00 |
| 25.03.2025 | 211,45 | 213,12 | 209,35 | 212,56 | 0,88% | 1.100.912,00 |
| 24.03.2025 | 209,16 | 211,07 | 208,03 | 210,71 | 1,31% | 861.491,00 |
| 21.03.2025 | 210,09 | 210,77 | 207,12 | 207,98 | -0,91% | 1.932.054,00 |
| 20.03.2025 | 211,97 | 212,61 | 209,59 | 209,89 | -1,48% | 1.188.272,00 |
| 19.03.2025 | 212,71 | 215,73 | 210,97 | 213,04 | 0,29% | 838.973,00 |
| 18.03.2025 | 211,23 | 213,91 | 210,40 | 212,43 | -0,26% | 973.438,00 |
| 17.03.2025 | 210,45 | 214,41 | 210,38 | 212,98 | 0,91% | 1.042.179,00 |
| 14.03.2025 | 210,83 | 213,64 | 209,10 | 211,06 | -0,06% | 960.652,00 |
| 13.03.2025 | 207,99 | 212,55 | 207,71 | 211,18 | 1,07% | 1.327.464,00 |
| 12.03.2025 | 211,16 | 211,16 | 204,80 | 208,95 | -1,59% | 1.031.124,00 |
| 11.03.2025 | 216,70 | 218,66 | 211,78 | 212,33 | -2,53% | 1.265.020,00 |
| 10.03.2025 | 218,89 | 227,37 | 217,46 | 217,85 | -1,02% | 1.843.803,00 |
| 07.03.2025 | 211,79 | 221,22 | 211,79 | 220,10 | 2,95% | 1.868.528,00 |
| 06.03.2025 | 211,50 | 213,98 | 208,58 | 213,79 | 1,55% | 1.504.524,00 |
| 05.03.2025 | 206,09 | 211,49 | 205,75 | 210,53 | 1,67% | 1.247.351,00 |
| 04.03.2025 | 207,27 | 212,50 | 206,46 | 207,08 | -0,30% | 2.092.957,00 |