293,350€
1,26%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 292,05 | 292,05 | 291,95 | 291,95 | 0,78% | - |
| 16.02.2026 | 290,90 | 290,90 | 289,70 | 289,70 | 0,14% | 2,00 |
| 13.02.2026 | 285,30 | 289,30 | 285,30 | 289,30 | 0,84% | 11,00 |
| 12.02.2026 | 286,60 | 286,90 | 286,60 | 286,90 | 0,49% | - |
| 11.02.2026 | 289,20 | 289,20 | 285,50 | 285,50 | -1,18% | 34,00 |
| 10.02.2026 | 293,50 | 296,50 | 288,90 | 288,90 | -0,72% | 23,00 |
| 09.02.2026 | 294,40 | 294,40 | 291,00 | 291,00 | -1,76% | - |
| 06.02.2026 | 288,50 | 296,20 | 288,50 | 296,20 | 0,99% | 42,00 |
| 05.02.2026 | 285,60 | 293,30 | 285,60 | 293,30 | 0,83% | 17,00 |
| 04.02.2026 | 298,10 | 299,90 | 290,90 | 290,90 | -0,38% | 7,00 |
| 03.02.2026 | 287,10 | 292,00 | 287,00 | 292,00 | 2,64% | 10,00 |
| 02.02.2026 | 288,00 | 288,00 | 284,50 | 284,50 | -3,13% | - |
| 30.01.2026 | 294,20 | 294,20 | 293,70 | 293,70 | -1,71% | - |
| 29.01.2026 | 298,40 | 298,80 | 280,00 | 298,80 | 0,71% | 37,00 |
| 28.01.2026 | 297,00 | 301,20 | 296,70 | 296,70 | -1,75% | 20,00 |
| 27.01.2026 | 295,80 | 302,00 | 295,80 | 302,00 | 2,27% | 53,00 |
| 26.01.2026 | 300,00 | 302,40 | 295,30 | 295,30 | -1,30% | 38,00 |
| 23.01.2026 | 304,90 | 306,80 | 299,20 | 299,20 | 0,74% | 75,00 |
| 22.01.2026 | 294,90 | 299,40 | 294,90 | 297,00 | 1,47% | 15,00 |
| 21.01.2026 | 291,80 | 292,70 | 291,80 | 292,70 | -0,31% | - |
| 20.01.2026 | 292,90 | 293,60 | 290,40 | 293,60 | -0,84% | 30,00 |
| 19.01.2026 | 296,10 | 296,10 | 296,10 | 296,10 | 1,93% | - |
| 16.01.2026 | 292,30 | 292,30 | 290,50 | 290,50 | 0,07% | - |
| 15.01.2026 | 299,80 | 299,80 | 287,20 | 290,30 | -2,35% | 4,00 |
| 14.01.2026 | 297,60 | 297,60 | 285,10 | 297,30 | -1,39% | 30,00 |
| 13.01.2026 | 288,90 | 301,50 | 288,90 | 301,50 | 4,33% | 10,00 |
| 12.01.2026 | 293,00 | 293,00 | 289,00 | 289,00 | 2,08% | 119,00 |
| 09.01.2026 | 276,90 | 284,20 | 276,90 | 283,10 | 1,80% | 54,00 |
| 08.01.2026 | 277,90 | 284,40 | 277,90 | 278,10 | 2,85% | 31,00 |
| 07.01.2026 | 267,80 | 270,40 | 267,80 | 270,40 | 1,39% | - |
| 06.01.2026 | 262,90 | 266,70 | 262,90 | 266,70 | -0,11% | - |
| 05.01.2026 | 258,50 | 267,10 | 258,50 | 267,00 | 7,84% | 50,00 |
| 02.01.2026 | 250,00 | 253,60 | 247,60 | 247,60 | -0,76% | 12,00 |
| 30.12.2025 | 249,50 | 249,50 | 249,50 | 249,50 | -0,36% | - |
| 29.12.2025 | 250,40 | 250,40 | 250,40 | 250,40 | -1,03% | 5,00 |
| 23.12.2025 | 248,10 | 253,00 | 248,10 | 253,00 | 1,20% | 2,00 |
| 22.12.2025 | 243,30 | 250,00 | 243,00 | 250,00 | 4,69% | 44,00 |
| 19.12.2025 | 238,80 | 238,80 | 238,80 | 238,80 | -0,13% | - |
| 18.12.2025 | 236,40 | 239,10 | 236,40 | 239,10 | 1,31% | - |
| 17.12.2025 | 239,20 | 239,20 | 236,00 | 236,00 | -3,12% | 25,00 |
| 16.12.2025 | 242,30 | 243,60 | 242,30 | 243,60 | -0,20% | 20,00 |
| 15.12.2025 | 244,10 | 244,10 | 244,10 | 244,10 | -1,01% | - |
| 12.12.2025 | 246,60 | 246,60 | 246,60 | 246,60 | 1,15% | - |
| 11.12.2025 | 241,50 | 243,80 | 241,50 | 243,80 | 2,96% | - |
| 10.12.2025 | 236,40 | 236,80 | 236,40 | 236,80 | -3,54% | - |
| 09.12.2025 | 239,70 | 245,50 | 239,70 | 245,50 | 3,19% | 15,00 |
| 08.12.2025 | 237,60 | 237,90 | 237,60 | 237,90 | -2,10% | - |
| 05.12.2025 | 243,00 | 243,00 | 243,00 | 243,00 | -0,78% | - |
| 04.12.2025 | 238,90 | 244,90 | 238,30 | 244,90 | 5,24% | 14,00 |
| 03.12.2025 | 234,60 | 234,60 | 232,70 | 232,70 | -0,81% | - |
| 02.12.2025 | 232,10 | 235,00 | 232,10 | 234,60 | 0,47% | 20,00 |
| 01.12.2025 | 237,50 | 237,60 | 233,50 | 233,50 | -1,68% | 60,00 |
| 28.11.2025 | 237,60 | 237,60 | 237,50 | 237,50 | -0,04% | - |
| 27.11.2025 | 237,60 | 237,60 | 237,60 | 237,60 | -0,04% | - |
| 26.11.2025 | 237,60 | 237,70 | 237,60 | 237,70 | 0,38% | - |
| 25.11.2025 | 237,10 | 240,20 | 236,80 | 236,80 | 0,17% | 15,00 |
| 24.11.2025 | 241,30 | 241,30 | 236,40 | 236,40 | -2,52% | 145,00 |
| 21.11.2025 | 245,70 | 245,70 | 242,50 | 242,50 | -1,14% | - |
| 20.11.2025 | 245,00 | 248,40 | 245,00 | 245,30 | 0,53% | 25,00 |
| 19.11.2025 | 245,10 | 245,10 | 244,00 | 244,00 | -0,57% | - |
| 18.11.2025 | 243,70 | 246,50 | 243,70 | 245,40 | -0,85% | 64,00 |
| 17.11.2025 | 247,50 | 247,50 | 247,50 | 247,50 | 0,86% | - |
| 14.11.2025 | 245,40 | 245,40 | 245,40 | 245,40 | -3,35% | - |
| 13.11.2025 | 257,60 | 262,50 | 253,90 | 253,90 | -2,61% | 198,00 |
| 12.11.2025 | 259,30 | 260,70 | 259,30 | 260,70 | 2,32% | - |
| 11.11.2025 | 254,70 | 254,80 | 254,70 | 254,80 | 1,43% | - |
| 10.11.2025 | 251,20 | 251,20 | 251,20 | 251,20 | 2,20% | - |
| 07.11.2025 | 245,80 | 245,80 | 245,80 | 245,80 | -0,57% | - |
| 06.11.2025 | 247,40 | 247,40 | 247,20 | 247,20 | -1,04% | - |
| 05.11.2025 | 252,40 | 252,40 | 249,80 | 249,80 | 0,08% | - |
| 04.11.2025 | 246,40 | 249,60 | 246,40 | 249,60 | 0,40% | - |
| 03.11.2025 | 249,00 | 249,00 | 248,60 | 248,60 | -0,56% | - |
| 31.10.2025 | 254,40 | 255,00 | 250,00 | 250,00 | -1,22% | 20,00 |
| 30.10.2025 | 246,20 | 253,10 | 246,20 | 253,10 | 1,73% | - |
| 29.10.2025 | 246,00 | 248,80 | 242,90 | 248,80 | 1,06% | 109,00 |
| 28.10.2025 | 248,80 | 248,80 | 246,20 | 246,20 | -2,53% | 10,00 |
| 27.10.2025 | 253,40 | 256,90 | 250,70 | 252,60 | 0,36% | 13,00 |
| 24.10.2025 | 251,70 | 251,70 | 251,70 | 251,70 | 0,44% | - |
| 23.10.2025 | 248,20 | 250,60 | 248,20 | 250,60 | 0,48% | - |
| 22.10.2025 | 250,50 | 250,50 | 249,40 | 249,40 | 0,24% | - |
| 21.10.2025 | 248,10 | 253,30 | 248,10 | 248,80 | 1,30% | 12,00 |
| 20.10.2025 | 242,90 | 245,60 | 242,90 | 245,60 | 1,57% | 3,00 |
| 17.10.2025 | 237,60 | 241,80 | 237,10 | 241,80 | -0,62% | 125,00 |
| 16.10.2025 | 248,10 | 248,10 | 243,30 | 243,30 | 0,21% | - |
| 15.10.2025 | 257,20 | 257,50 | 242,80 | 242,80 | -3,73% | 206,00 |
| 14.10.2025 | 250,70 | 252,20 | 250,70 | 252,20 | 0,08% | - |
| 13.10.2025 | 251,50 | 252,00 | 251,50 | 252,00 | -1,45% | - |
| 10.10.2025 | 256,60 | 261,60 | 253,90 | 255,70 | -2,59% | 197,00 |
| 09.10.2025 | 262,50 | 262,50 | 262,50 | 262,50 | 1,04% | - |
| 08.10.2025 | 258,00 | 259,80 | 258,00 | 259,80 | -0,57% | 10,00 |
| 07.10.2025 | 256,90 | 261,80 | 256,90 | 261,30 | 2,35% | 33,00 |
| 06.10.2025 | 258,40 | 258,50 | 255,30 | 255,30 | -0,62% | 3,00 |
| 03.10.2025 | 252,20 | 256,90 | 252,20 | 256,90 | 1,38% | 70,00 |
| 02.10.2025 | 253,60 | 258,00 | 253,40 | 253,40 | -2,20% | 25,00 |
| 01.10.2025 | 256,00 | 261,90 | 253,90 | 259,10 | 2,01% | 30,00 |
| 30.09.2025 | 250,50 | 254,00 | 250,50 | 254,00 | 0,04% | - |
| 29.09.2025 | 248,50 | 253,90 | 248,50 | 253,90 | 3,38% | 10,00 |
| 26.09.2025 | 246,90 | 250,20 | 245,60 | 245,60 | -1,72% | 15,00 |
| 25.09.2025 | 241,30 | 249,90 | 241,30 | 249,90 | 2,84% | 51,00 |
| 24.09.2025 | 242,20 | 243,00 | 242,20 | 243,00 | 1,59% | 120,00 |