192,100€
0,95%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 192,25 | 192,25 | 191,38 | 191,38 | 0,56% | - |
| 12.03.2025 | 192,80 | 195,95 | 190,30 | 190,30 | -2,93% | 40,00 |
| 11.03.2025 | 198,80 | 198,80 | 196,05 | 196,05 | -5,29% | - |
| 10.03.2025 | 203,00 | 207,00 | 199,75 | 207,00 | 5,40% | 45,00 |
| 07.03.2025 | 195,80 | 196,40 | 194,10 | 196,40 | 2,05% | 90,00 |
| 06.03.2025 | 193,10 | 196,25 | 192,45 | 192,45 | 1,05% | 5,00 |
| 05.03.2025 | 193,15 | 193,15 | 189,30 | 190,45 | -4,10% | 267,00 |
| 04.03.2025 | 197,00 | 198,60 | 195,10 | 198,60 | -0,13% | 210,00 |
| 03.03.2025 | 198,10 | 198,85 | 198,10 | 198,85 | -0,48% | 100,00 |
| 28.02.2025 | 197,50 | 199,80 | 197,50 | 199,80 | 1,42% | 10,00 |
| 27.02.2025 | 194,20 | 197,00 | 194,20 | 197,00 | 1,42% | 25,00 |
| 26.02.2025 | 194,25 | 194,25 | 194,25 | 194,25 | 0,91% | - |
| 25.02.2025 | 191,50 | 192,50 | 191,50 | 192,50 | 1,10% | - |
| 24.02.2025 | 191,00 | 191,00 | 190,00 | 190,40 | 0,47% | 27,00 |
| 21.02.2025 | 187,10 | 189,50 | 187,10 | 189,50 | 2,18% | - |
| 20.02.2025 | 187,00 | 187,00 | 185,45 | 185,45 | -1,70% | 35,00 |
| 19.02.2025 | 187,80 | 190,65 | 187,80 | 188,65 | 0,05% | 14,00 |
| 18.02.2025 | 192,00 | 192,75 | 188,55 | 188,55 | -2,18% | 14,00 |
| 17.02.2025 | 188,70 | 192,75 | 186,05 | 192,75 | 0,92% | 77,00 |
| 14.02.2025 | 191,30 | 195,05 | 189,45 | 191,00 | -0,83% | 35,00 |
| 13.02.2025 | 192,60 | 192,60 | 192,60 | 192,60 | -2,60% | - |
| 12.02.2025 | 200,00 | 200,00 | 197,75 | 197,75 | -0,78% | 25,00 |
| 11.02.2025 | 200,80 | 200,80 | 199,30 | 199,30 | -0,80% | - |
| 10.02.2025 | 201,00 | 201,00 | 198,95 | 200,90 | 0,40% | 170,00 |
| 07.02.2025 | 195,00 | 200,10 | 195,00 | 200,10 | 1,57% | 345,00 |
| 06.02.2025 | 200,40 | 200,50 | 197,00 | 197,00 | -2,48% | 510,00 |
| 05.02.2025 | 200,10 | 202,00 | 199,95 | 202,00 | -1,08% | 20,00 |
| 04.02.2025 | 205,10 | 205,10 | 204,20 | 204,20 | 0,00% | - |
| 03.02.2025 | 200,00 | 204,20 | 200,00 | 204,20 | 0,39% | 22,00 |
| 31.01.2025 | 203,40 | 203,40 | 203,40 | 203,40 | 1,14% | - |
| 30.01.2025 | 202,50 | 206,10 | 200,00 | 201,10 | -3,32% | 67,00 |
| 29.01.2025 | 208,00 | 208,00 | 208,00 | 208,00 | -0,29% | 15,00 |
| 28.01.2025 | 210,70 | 215,10 | 208,60 | 208,60 | 2,00% | 15,00 |
| 27.01.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -1,35% | - |
| 24.01.2025 | 208,80 | 211,00 | 207,30 | 207,30 | -1,80% | 4,00 |
| 23.01.2025 | 209,30 | 211,10 | 209,30 | 211,10 | 1,05% | 2,00 |
| 22.01.2025 | 218,00 | 218,00 | 208,90 | 208,90 | -1,32% | 30,00 |
| 21.01.2025 | 210,30 | 211,70 | 209,50 | 211,70 | -1,53% | 4,00 |
| 20.01.2025 | 215,00 | 215,00 | 215,00 | 215,00 | 1,90% | 8,00 |
| 17.01.2025 | 211,40 | 213,80 | 211,00 | 211,00 | 1,49% | 4,00 |
| 16.01.2025 | 207,20 | 207,90 | 207,20 | 207,90 | 0,24% | - |
| 15.01.2025 | 207,70 | 207,70 | 207,40 | 207,40 | -0,43% | - |
| 14.01.2025 | 208,30 | 208,30 | 208,30 | 208,30 | 1,61% | - |
| 13.01.2025 | 201,70 | 205,00 | 201,70 | 205,00 | 0,94% | - |
| 10.01.2025 | 202,50 | 203,10 | 202,50 | 203,10 | -0,20% | 27,00 |
| 09.01.2025 | 201,00 | 203,50 | 201,00 | 203,50 | 2,26% | 40,00 |
| 08.01.2025 | 197,00 | 199,00 | 194,55 | 199,00 | 0,51% | 712,00 |
| 07.01.2025 | 197,50 | 198,00 | 197,50 | 198,00 | -2,51% | - |
| 06.01.2025 | 203,10 | 203,10 | 203,10 | 203,10 | 0,25% | 14,00 |
| 03.01.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -0,20% | - |
| 02.01.2025 | 201,60 | 203,00 | 201,60 | 203,00 | 0,25% | 250,00 |
| 30.12.2024 | 202,50 | 202,50 | 202,50 | 202,50 | -0,83% | - |
| 27.12.2024 | 204,20 | 204,20 | 204,20 | 204,20 | 0,10% | - |
| 23.12.2024 | 204,00 | 204,00 | 204,00 | 204,00 | 1,09% | - |
| 20.12.2024 | 201,80 | 201,80 | 201,80 | 201,80 | -1,94% | - |
| 19.12.2024 | 204,60 | 205,80 | 204,60 | 205,80 | -0,19% | 2,00 |
| 18.12.2024 | 206,20 | 206,20 | 206,20 | 206,20 | -2,32% | - |
| 17.12.2024 | 210,30 | 211,10 | 208,60 | 211,10 | -0,09% | 42,00 |
| 16.12.2024 | 211,20 | 211,30 | 210,70 | 211,30 | -0,28% | 18,00 |
| 13.12.2024 | 213,10 | 213,10 | 211,90 | 211,90 | -1,53% | 1,00 |
| 12.12.2024 | 215,20 | 215,20 | 215,20 | 215,20 | -0,78% | - |
| 11.12.2024 | 217,90 | 218,40 | 216,60 | 216,90 | -1,59% | 125,00 |
| 10.12.2024 | 216,40 | 220,40 | 216,40 | 220,40 | 1,57% | 30,00 |
| 09.12.2024 | 221,20 | 221,20 | 217,00 | 217,00 | -3,56% | 85,00 |
| 06.12.2024 | 224,40 | 225,00 | 223,30 | 225,00 | 0,13% | 10,00 |
| 05.12.2024 | 227,60 | 227,60 | 224,70 | 224,70 | -1,06% | 8,00 |
| 04.12.2024 | 227,60 | 230,50 | 227,10 | 227,10 | -0,74% | 17,00 |
| 03.12.2024 | 230,30 | 232,40 | 228,80 | 228,80 | -0,61% | 30,00 |
| 02.12.2024 | 235,80 | 235,80 | 230,20 | 230,20 | -0,82% | 22,00 |
| 29.11.2024 | 229,90 | 232,10 | 229,90 | 232,10 | 0,61% | - |
| 28.11.2024 | 230,70 | 230,70 | 230,70 | 230,70 | -1,37% | - |
| 27.11.2024 | 232,80 | 234,50 | 231,40 | 233,90 | 1,56% | 89,00 |
| 26.11.2024 | 227,60 | 232,70 | 227,60 | 230,30 | -0,86% | 5,00 |
| 25.11.2024 | 235,00 | 235,00 | 232,30 | 232,30 | -1,86% | - |
| 22.11.2024 | 233,10 | 236,70 | 233,10 | 236,70 | 1,85% | 10,00 |
| 21.11.2024 | 229,30 | 232,40 | 229,30 | 232,40 | 1,44% | - |
| 20.11.2024 | 228,20 | 229,10 | 228,20 | 229,10 | -0,82% | - |
| 19.11.2024 | 228,70 | 231,00 | 228,70 | 231,00 | -0,73% | - |
| 18.11.2024 | 232,10 | 232,70 | 232,10 | 232,70 | -0,51% | - |
| 15.11.2024 | 236,00 | 236,00 | 230,90 | 233,90 | -4,02% | 132,00 |
| 14.11.2024 | 245,40 | 245,40 | 243,70 | 243,70 | -2,79% | - |
| 13.11.2024 | 243,60 | 250,70 | 243,60 | 250,70 | 0,93% | 255,00 |
| 12.11.2024 | 246,90 | 248,40 | 246,80 | 248,40 | 0,57% | 10,00 |
| 11.11.2024 | 241,00 | 247,50 | 241,00 | 247,00 | 3,22% | 23,00 |
| 08.11.2024 | 234,10 | 239,30 | 234,10 | 239,30 | 1,74% | - |
| 07.11.2024 | 236,40 | 236,40 | 235,20 | 235,20 | -1,01% | - |
| 06.11.2024 | 235,20 | 238,00 | 235,20 | 237,60 | 4,76% | 60,00 |
| 05.11.2024 | 225,00 | 226,80 | 225,00 | 226,80 | 0,27% | - |
| 04.11.2024 | 229,00 | 229,00 | 226,20 | 226,20 | -1,18% | 15,00 |
| 01.11.2024 | 225,50 | 228,90 | 225,50 | 228,90 | 0,62% | - |
| 31.10.2024 | 222,80 | 227,50 | 222,80 | 227,50 | 0,80% | - |
| 30.10.2024 | 224,50 | 225,70 | 224,50 | 225,70 | -1,01% | 7,00 |
| 29.10.2024 | 227,30 | 228,00 | 227,30 | 228,00 | -1,81% | - |
| 28.10.2024 | 232,50 | 235,60 | 230,20 | 232,20 | -0,90% | 18,00 |
| 25.10.2024 | 233,10 | 235,00 | 233,10 | 234,30 | 3,54% | 21,00 |
| 24.10.2024 | 226,00 | 226,30 | 226,00 | 226,30 | -1,18% | - |
| 23.10.2024 | 224,20 | 229,00 | 224,20 | 229,00 | 1,73% | 8,00 |
| 22.10.2024 | 226,50 | 226,50 | 225,10 | 225,10 | -1,66% | - |
| 21.10.2024 | 226,70 | 228,90 | 226,70 | 228,90 | 0,88% | - |
| 18.10.2024 | 226,70 | 226,90 | 226,70 | 226,90 | -0,83% | - |