236,800€
1,89%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 235,15 | 237,80 | 233,10 | 236,60 | 1,81% | 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% | - |
| 17.10.2024 | 226,20 | 229,60 | 226,20 | 228,80 | 1,42% | 20,00 |
| 16.10.2024 | 223,20 | 225,60 | 223,20 | 225,60 | 0,58% | - |
| 15.10.2024 | 225,70 | 225,70 | 224,30 | 224,30 | -0,75% | - |
| 14.10.2024 | 222,80 | 226,00 | 222,80 | 226,00 | 1,85% | 45,00 |
| 11.10.2024 | 219,40 | 221,90 | 219,40 | 221,90 | 0,54% | - |
| 10.10.2024 | 219,10 | 223,70 | 219,10 | 220,70 | 0,91% | 10,00 |
| 09.10.2024 | 217,30 | 218,70 | 217,30 | 218,70 | 0,32% | - |
| 08.10.2024 | 220,00 | 220,00 | 218,00 | 218,00 | -1,36% | 5,00 |
| 07.10.2024 | 219,60 | 225,00 | 219,60 | 221,00 | 0,55% | 380,00 |
| 04.10.2024 | 218,20 | 219,80 | 218,20 | 219,80 | 0,27% | - |
| 03.10.2024 | 219,20 | 219,20 | 219,20 | 219,20 | -0,63% | - |
| 02.10.2024 | 220,10 | 223,10 | 220,10 | 220,60 | 2,04% | 1,00 |
| 01.10.2024 | 211,30 | 216,20 | 211,30 | 216,20 | 3,44% | - |
| 30.09.2024 | 208,20 | 209,00 | 208,20 | 209,00 | 1,26% | - |
| 27.09.2024 | 205,30 | 206,40 | 205,30 | 206,40 | -0,67% | - |
| 26.09.2024 | 208,10 | 208,10 | 207,80 | 207,80 | -0,91% | 15,00 |
| 25.09.2024 | 207,20 | 209,70 | 207,20 | 209,70 | -0,62% | 86,00 |
| 24.09.2024 | 211,70 | 211,70 | 211,00 | 211,00 | 0,81% | - |
| 23.09.2024 | 207,10 | 209,30 | 207,10 | 209,30 | 2,15% | - |
| 20.09.2024 | 204,20 | 204,90 | 204,20 | 204,90 | -0,34% | - |
| 19.09.2024 | 205,70 | 205,70 | 205,60 | 205,60 | 0,44% | - |
| 18.09.2024 | 204,70 | 204,70 | 204,70 | 204,70 | 0,39% | - |
| 17.09.2024 | 206,10 | 206,70 | 203,90 | 203,90 | -1,55% | 16,00 |
| 16.09.2024 | 204,60 | 207,10 | 204,60 | 207,10 | 0,98% | - |
| 13.09.2024 | 203,90 | 205,10 | 203,90 | 205,10 | 0,64% | - |
| 12.09.2024 | 204,10 | 204,10 | 203,80 | 203,80 | 0,74% | - |
| 11.09.2024 | 203,60 | 203,60 | 202,30 | 202,30 | -2,46% | - |
| 10.09.2024 | 205,30 | 207,40 | 205,30 | 207,40 | 0,44% | - |
| 09.09.2024 | 204,10 | 206,50 | 204,10 | 206,50 | 0,54% | - |
| 06.09.2024 | 206,10 | 207,80 | 205,40 | 205,40 | -2,52% | 237,00 |
| 05.09.2024 | 210,90 | 210,90 | 210,70 | 210,70 | -1,22% | - |
| 04.09.2024 | 210,00 | 213,30 | 210,00 | 213,30 | 0,95% | - |
| 03.09.2024 | 211,70 | 211,70 | 211,30 | 211,30 | -0,05% | - |
| 02.09.2024 | 211,40 | 211,40 | 211,40 | 211,40 | 0,62% | - |
| 30.08.2024 | 209,10 | 210,10 | 209,10 | 210,10 | 0,86% | - |
| 29.08.2024 | 206,00 | 208,30 | 206,00 | 208,30 | 0,05% | - |
| 28.08.2024 | 204,40 | 208,20 | 204,40 | 208,20 | 2,97% | - |
| 27.08.2024 | 203,00 | 203,00 | 202,20 | 202,20 | -1,65% | - |
| 26.08.2024 | 204,20 | 205,60 | 204,20 | 205,60 | -0,82% | - |
| 23.08.2024 | 206,20 | 207,30 | 206,20 | 207,30 | 0,93% | - |
| 22.08.2024 | 204,30 | 205,40 | 204,30 | 205,40 | 0,00% | 1,00 |
| 21.08.2024 | 204,60 | 205,40 | 204,60 | 205,40 | 0,00% | - |
| 20.08.2024 | 206,10 | 206,10 | 205,40 | 205,40 | -0,19% | - |
| 19.08.2024 | 204,60 | 205,80 | 204,60 | 205,80 | 0,49% | - |
| 16.08.2024 | 204,40 | 204,80 | 204,40 | 204,80 | -0,15% | - |
| 15.08.2024 | 203,50 | 205,10 | 203,50 | 205,10 | 0,05% | - |
| 14.08.2024 | 205,60 | 205,60 | 205,00 | 205,00 | -1,11% | - |
| 13.08.2024 | 207,80 | 207,80 | 207,30 | 207,30 | -0,43% | - |
| 12.08.2024 | 212,00 | 212,00 | 208,20 | 208,20 | -0,38% | 5,00 |
| 09.08.2024 | 209,00 | 209,00 | 209,00 | 209,00 | 0,58% | 20,00 |
| 08.08.2024 | 206,30 | 207,80 | 206,30 | 207,80 | -0,29% | - |
| 07.08.2024 | 205,80 | 208,40 | 205,80 | 208,40 | -0,33% | - |
| 06.08.2024 | 207,20 | 209,10 | 207,20 | 209,10 | 1,50% | - |
| 05.08.2024 | 204,70 | 206,00 | 204,70 | 206,00 | -1,39% | 3,00 |
| 02.08.2024 | 208,90 | 208,90 | 208,90 | 208,90 | -0,05% | - |
| 01.08.2024 | 208,40 | 209,00 | 208,40 | 209,00 | 1,16% | - |
| 31.07.2024 | 209,30 | 209,30 | 206,60 | 206,60 | 0,15% | - |
| 30.07.2024 | 205,90 | 210,10 | 205,60 | 206,30 | -0,53% | 203,00 |
| 29.07.2024 | 209,80 | 209,80 | 207,40 | 207,40 | -2,54% | - |
| 26.07.2024 | 222,50 | 225,30 | 212,80 | 212,80 | -4,57% | 4,00 |
| 25.07.2024 | 216,60 | 223,00 | 216,60 | 223,00 | 2,06% | - |
| 24.07.2024 | 218,10 | 218,50 | 218,10 | 218,50 | -0,95% | - |
| 23.07.2024 | 215,70 | 220,60 | 215,70 | 220,60 | 2,51% | - |
| 22.07.2024 | 213,80 | 215,20 | 213,80 | 215,20 | -0,69% | - |
| 19.07.2024 | 216,50 | 216,70 | 216,50 | 216,70 | -0,14% | - |
| 18.07.2024 | 216,00 | 217,00 | 216,00 | 217,00 | -0,91% | - |
| 17.07.2024 | 217,90 | 219,80 | 217,90 | 219,00 | 0,41% | 100,00 |
| 16.07.2024 | 213,50 | 218,10 | 213,50 | 218,10 | 1,49% | - |
| 15.07.2024 | 210,40 | 214,90 | 210,40 | 214,90 | 0,47% | 25,00 |
| 12.07.2024 | 209,90 | 214,20 | 209,90 | 213,90 | 3,08% | 39,00 |
| 11.07.2024 | 207,50 | 207,50 | 207,50 | 207,50 | 0,34% | - |
| 10.07.2024 | 206,80 | 206,80 | 206,80 | 206,80 | 0,00% | - |
| 09.07.2024 | 206,80 | 206,80 | 206,80 | 206,80 | 1,03% | - |
| 08.07.2024 | 204,70 | 204,70 | 204,70 | 204,70 | -0,44% | - |