227,180$
-2,30%
Echtzeit-Aktienkurs L3Harris Technologies
Bid:
Ask:
Aktienkurse zur L3Harris Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 231,11 | 232,96 | 226,30 | 227,23 | -2,28% | 640.257,00 |
| 05.09.2024 | 237,32 | 237,32 | 230,35 | 232,52 | -1,68% | 683.730,00 |
| 04.09.2024 | 235,81 | 238,24 | 235,81 | 236,50 | 0,52% | 631.309,00 |
| 03.09.2024 | 236,68 | 237,82 | 233,86 | 235,28 | -0,59% | 705.088,00 |
| 30.08.2024 | 233,75 | 236,94 | 233,21 | 236,67 | 1,28% | 698.437,00 |
| 29.08.2024 | 233,04 | 235,35 | 230,00 | 233,68 | 0,75% | 598.439,00 |
| 28.08.2024 | 230,55 | 233,31 | 230,37 | 231,95 | 0,82% | 534.858,00 |
| 27.08.2024 | 228,76 | 230,44 | 226,22 | 230,06 | 0,48% | 597.621,00 |
| 26.08.2024 | 231,26 | 231,90 | 228,35 | 228,95 | -0,75% | 600.345,00 |
| 23.08.2024 | 231,52 | 233,48 | 229,40 | 230,68 | -0,23% | 662.526,00 |
| 22.08.2024 | 230,35 | 231,59 | 228,94 | 231,21 | 0,50% | 564.357,00 |
| 21.08.2024 | 230,27 | 230,51 | 228,08 | 230,05 | 0,18% | 372.258,00 |
| 20.08.2024 | 230,37 | 230,37 | 228,72 | 229,64 | -0,36% | 391.255,00 |
| 19.08.2024 | 228,06 | 230,58 | 228,06 | 230,48 | 0,87% | 408.468,00 |
| 16.08.2024 | 227,07 | 228,73 | 225,92 | 228,50 | 0,89% | 642.098,00 |
| 15.08.2024 | 226,51 | 227,01 | 225,06 | 226,49 | 0,19% | 691.130,00 |
| 14.08.2024 | 226,46 | 228,30 | 225,54 | 226,06 | -0,80% | 860.190,00 |
| 13.08.2024 | 229,12 | 229,69 | 226,30 | 227,88 | -0,42% | 837.746,00 |
| 12.08.2024 | 228,68 | 230,30 | 227,30 | 228,83 | 0,22% | 532.173,00 |
| 09.08.2024 | 230,51 | 230,95 | 226,93 | 228,33 | -0,99% | 505.853,00 |
| 08.08.2024 | 226,66 | 230,78 | 226,59 | 230,62 | 1,67% | 765.465,00 |
| 07.08.2024 | 226,75 | 230,24 | 226,33 | 226,83 | 0,39% | 730.197,00 |
| 06.08.2024 | 227,50 | 229,84 | 225,76 | 225,96 | -0,50% | 829.156,00 |
| 05.08.2024 | 229,39 | 231,50 | 224,35 | 227,10 | -1,34% | 1.126.474,00 |
| 02.08.2024 | 229,22 | 233,16 | 226,35 | 230,19 | 0,42% | 1.080.734,00 |
| 01.08.2024 | 227,53 | 230,00 | 225,26 | 229,22 | 1,03% | 1.014.741,00 |
| 31.07.2024 | 227,90 | 228,94 | 224,57 | 226,89 | -0,37% | 1.437.087,00 |
| 30.07.2024 | 225,88 | 229,25 | 223,38 | 227,74 | 1,32% | 1.558.596,00 |
| 29.07.2024 | 229,60 | 229,82 | 224,30 | 224,78 | -2,02% | 1.452.293,00 |
| 26.07.2024 | 239,41 | 240,27 | 227,11 | 229,41 | -5,70% | 2.302.156,00 |
| 25.07.2024 | 239,02 | 245,60 | 239,02 | 243,27 | 2,58% | 1.632.125,00 |
| 24.07.2024 | 240,02 | 241,21 | 236,90 | 237,15 | -1,20% | 1.029.989,00 |
| 23.07.2024 | 239,16 | 241,18 | 237,71 | 240,02 | 0,79% | 719.894,00 |
| 22.07.2024 | 234,93 | 238,26 | 234,51 | 238,14 | 1,44% | 683.399,00 |
| 19.07.2024 | 239,14 | 239,14 | 234,16 | 234,77 | -1,26% | 643.164,00 |
| 18.07.2024 | 237,05 | 239,87 | 236,69 | 237,76 | -0,21% | 806.382,00 |
| 17.07.2024 | 240,42 | 242,86 | 238,23 | 238,25 | -0,90% | 1.138.574,00 |
| 16.07.2024 | 235,28 | 240,60 | 234,52 | 240,42 | 2,51% | 924.689,00 |
| 15.07.2024 | 232,20 | 235,34 | 231,64 | 234,54 | 1,51% | 800.191,00 |
| 12.07.2024 | 231,84 | 233,85 | 230,40 | 231,04 | 0,30% | 793.407,00 |
| 11.07.2024 | 227,89 | 231,59 | 227,38 | 230,34 | 1,35% | 835.242,00 |
| 10.07.2024 | 225,96 | 227,70 | 225,96 | 227,27 | 0,58% | 612.504,00 |
| 09.07.2024 | 226,06 | 226,84 | 224,80 | 225,96 | -0,02% | 579.352,00 |
| 08.07.2024 | 225,22 | 226,55 | 224,95 | 226,00 | 0,86% | 645.411,00 |
| 05.07.2024 | 224,09 | 224,14 | 221,76 | 224,07 | -0,23% | 483.225,00 |
| 03.07.2024 | 223,54 | 225,40 | 222,61 | 224,58 | 0,44% | 422.248,00 |
| 02.07.2024 | 221,98 | 223,70 | 221,77 | 223,60 | 0,74% | 496.317,00 |
| 01.07.2024 | 225,59 | 226,50 | 221,88 | 221,96 | -1,17% | 613.170,00 |
| 28.06.2024 | 224,45 | 226,25 | 223,51 | 224,58 | 0,63% | 3.463.346,00 |
| 27.06.2024 | 224,51 | 224,51 | 222,41 | 223,18 | -0,13% | 825.319,00 |
| 26.06.2024 | 223,78 | 223,93 | 221,52 | 223,48 | -0,46% | 597.978,00 |
| 25.06.2024 | 225,11 | 225,95 | 222,66 | 224,51 | -0,43% | 609.181,00 |
| 24.06.2024 | 225,97 | 228,13 | 224,96 | 225,49 | -0,01% | 572.540,00 |
| 21.06.2024 | 224,78 | 225,77 | 222,42 | 225,51 | 0,63% | 796.464,00 |
| 20.06.2024 | 221,99 | 224,52 | 221,99 | 224,10 | 0,74% | 553.925,00 |
| 18.06.2024 | 220,71 | 222,74 | 219,94 | 222,45 | 0,80% | 585.836,00 |
| 17.06.2024 | 216,73 | 221,17 | 216,69 | 220,69 | 1,48% | 557.457,00 |
| 14.06.2024 | 217,33 | 218,54 | 215,37 | 217,47 | -0,79% | 434.586,00 |
| 13.06.2024 | 218,58 | 219,48 | 216,96 | 219,20 | 0,11% | 512.421,00 |
| 12.06.2024 | 220,62 | 220,90 | 218,52 | 218,97 | -0,57% | 537.863,00 |
| 11.06.2024 | 220,26 | 221,17 | 218,80 | 220,22 | -0,54% | 595.815,00 |
| 10.06.2024 | 221,80 | 222,01 | 220,67 | 221,42 | -0,22% | 572.916,00 |
| 07.06.2024 | 221,51 | 223,94 | 221,27 | 221,90 | -0,06% | 567.880,00 |
| 06.06.2024 | 223,56 | 225,09 | 221,90 | 222,04 | -0,94% | 865.313,00 |
| 05.06.2024 | 226,75 | 226,75 | 223,13 | 224,15 | -1,12% | 709.357,00 |
| 04.06.2024 | 225,48 | 226,99 | 224,00 | 226,69 | 0,02% | 790.911,00 |
| 03.06.2024 | 225,33 | 226,76 | 223,32 | 226,65 | 0,81% | 877.273,00 |
| 31.05.2024 | 218,93 | 225,41 | 218,05 | 224,83 | 2,58% | 1.461.173,00 |
| 30.05.2024 | 216,24 | 219,36 | 216,12 | 219,17 | 1,83% | 906.180,00 |
| 29.05.2024 | 217,40 | 217,78 | 215,16 | 215,24 | -1,66% | 875.797,00 |
| 28.05.2024 | 222,55 | 222,74 | 218,57 | 218,87 | -1,96% | 646.267,00 |
| 24.05.2024 | 223,83 | 224,16 | 222,27 | 223,25 | 0,06% | 426.847,00 |
| 23.05.2024 | 225,01 | 225,01 | 222,46 | 223,11 | -0,98% | 1.098.299,00 |
| 22.05.2024 | 224,01 | 225,77 | 224,01 | 225,32 | 0,03% | 691.509,00 |
| 21.05.2024 | 223,85 | 225,90 | 223,85 | 225,25 | 0,73% | 657.504,00 |
| 20.05.2024 | 224,19 | 224,34 | 223,16 | 223,62 | 0,02% | 539.051,00 |
| 17.05.2024 | 222,73 | 223,78 | 221,35 | 223,57 | 0,67% | 489.556,00 |
| 16.05.2024 | 222,15 | 223,58 | 221,52 | 222,09 | 0,00% | 735.433,00 |
| 15.05.2024 | 221,41 | 223,33 | 221,41 | 222,09 | 0,43% | 773.437,00 |
| 14.05.2024 | 221,80 | 222,57 | 220,34 | 221,13 | 0,25% | 581.239,00 |
| 13.05.2024 | 220,00 | 221,91 | 219,74 | 220,58 | 0,45% | 670.036,00 |
| 10.05.2024 | 219,41 | 219,91 | 218,55 | 219,60 | 0,05% | 623.826,00 |
| 09.05.2024 | 215,81 | 219,88 | 215,81 | 219,49 | 1,71% | 825.404,00 |
| 08.05.2024 | 216,00 | 216,37 | 215,30 | 215,81 | -0,05% | 994.027,00 |
| 07.05.2024 | 215,27 | 216,73 | 214,99 | 215,91 | 0,54% | 922.850,00 |
| 06.05.2024 | 213,15 | 215,03 | 212,74 | 214,75 | 1,18% | 801.161,00 |
| 03.05.2024 | 212,50 | 213,32 | 210,16 | 212,24 | 0,43% | 790.904,00 |
| 02.05.2024 | 212,03 | 213,68 | 209,90 | 211,34 | -0,19% | 946.194,00 |
| 01.05.2024 | 214,39 | 215,31 | 211,40 | 211,75 | -1,07% | 910.010,00 |
| 30.04.2024 | 215,99 | 216,69 | 213,80 | 214,05 | -1,39% | 1.262.040,00 |
| 29.04.2024 | 215,12 | 217,60 | 214,08 | 217,06 | 1,17% | 1.367.804,00 |
| 26.04.2024 | 212,05 | 216,99 | 211,24 | 214,54 | 3,46% | 2.133.539,00 |
| 25.04.2024 | 207,50 | 208,10 | 205,29 | 207,36 | -0,17% | 1.173.525,00 |
| 24.04.2024 | 206,33 | 208,31 | 204,98 | 207,71 | 0,01% | 1.002.264,00 |
| 23.04.2024 | 209,96 | 210,73 | 207,51 | 207,68 | -0,22% | 850.728,00 |
| 22.04.2024 | 206,59 | 209,81 | 205,85 | 208,14 | 1,31% | 934.298,00 |
| 19.04.2024 | 203,34 | 205,59 | 202,63 | 205,45 | 1,67% | 898.618,00 |
| 18.04.2024 | 201,39 | 203,96 | 201,39 | 202,08 | 0,34% | 683.573,00 |
| 17.04.2024 | 202,50 | 202,50 | 200,54 | 201,40 | 0,53% | 895.784,00 |
| 16.04.2024 | 202,82 | 203,30 | 200,18 | 200,34 | -1,42% | 915.221,00 |