214,200€
0,85%
Echtzeit-Aktienkurs L3Harris Technologies
Bid:
Ask:
Aktienkurse zur L3Harris Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 210,00 | 214,70 | 210,00 | 213,70 | 0,61% | 210,00 |
| 05.06.2025 | 212,00 | 215,10 | 211,60 | 212,40 | -0,75% | 148,00 |
| 04.06.2025 | 211,70 | 216,00 | 211,40 | 214,00 | 1,33% | 184,00 |
| 03.06.2025 | 211,10 | 213,80 | 211,10 | 211,20 | -1,86% | 73,00 |
| 02.06.2025 | 216,10 | 219,80 | 215,00 | 215,20 | -0,19% | 353,00 |
| 30.05.2025 | 217,60 | 217,60 | 215,60 | 215,60 | 1,22% | 26,00 |
| 29.05.2025 | 217,10 | 221,40 | 213,00 | 213,00 | -1,62% | 66,00 |
| 28.05.2025 | 223,00 | 223,00 | 216,50 | 216,50 | -1,64% | 319,00 |
| 27.05.2025 | 213,80 | 220,10 | 211,30 | 220,10 | 2,37% | 223,00 |
| 26.05.2025 | 209,50 | 215,00 | 209,50 | 215,00 | 3,81% | 111,00 |
| 23.05.2025 | 208,60 | 210,90 | 207,10 | 207,10 | 0,24% | 128,00 |
| 22.05.2025 | 202,70 | 207,00 | 202,70 | 206,60 | -1,62% | 15,00 |
| 21.05.2025 | 212,00 | 215,00 | 210,00 | 210,00 | 3,30% | 184,00 |
| 20.05.2025 | 202,50 | 203,30 | 202,50 | 203,30 | -0,29% | - |
| 19.05.2025 | 201,70 | 203,90 | 201,70 | 203,90 | -1,02% | - |
| 16.05.2025 | 201,20 | 206,00 | 201,20 | 206,00 | 3,94% | 250,00 |
| 15.05.2025 | 193,85 | 198,20 | 193,85 | 198,20 | 3,93% | 20,00 |
| 14.05.2025 | 194,10 | 194,10 | 190,70 | 190,70 | -2,70% | - |
| 13.05.2025 | 196,00 | 196,00 | 196,00 | 196,00 | 1,03% | 7,00 |
| 12.05.2025 | 196,30 | 196,30 | 194,00 | 194,00 | 0,70% | - |
| 09.05.2025 | 192,80 | 192,80 | 192,65 | 192,65 | -0,18% | - |
| 08.05.2025 | 192,75 | 194,35 | 191,80 | 193,00 | 1,34% | 220,00 |
| 07.05.2025 | 189,25 | 190,45 | 189,25 | 190,45 | 0,98% | - |
| 06.05.2025 | 191,25 | 191,25 | 188,60 | 188,60 | -1,90% | - |
| 05.05.2025 | 191,35 | 192,25 | 191,35 | 192,25 | -2,73% | 15,00 |
| 02.05.2025 | 193,05 | 197,90 | 192,00 | 197,65 | 3,00% | 336,00 |
| 30.04.2025 | 192,00 | 192,00 | 191,90 | 191,90 | 0,39% | - |
| 29.04.2025 | 190,60 | 191,15 | 190,60 | 191,15 | -0,16% | - |
| 28.04.2025 | 188,45 | 191,45 | 188,45 | 191,45 | 1,78% | - |
| 25.04.2025 | 189,50 | 189,50 | 188,10 | 188,10 | 0,08% | - |
| 24.04.2025 | 187,95 | 187,95 | 187,95 | 187,95 | -1,47% | - |
| 23.04.2025 | 190,25 | 190,75 | 190,25 | 190,75 | 3,19% | - |
| 22.04.2025 | 185,60 | 185,60 | 184,85 | 184,85 | -2,74% | - |
| 17.04.2025 | 192,70 | 192,70 | 190,05 | 190,05 | -2,46% | - |
| 16.04.2025 | 191,85 | 194,85 | 191,00 | 194,85 | -0,51% | 15,00 |
| 15.04.2025 | 194,15 | 195,85 | 194,15 | 195,85 | 0,46% | - |
| 14.04.2025 | 195,35 | 198,35 | 194,95 | 194,95 | 1,59% | 20,00 |
| 11.04.2025 | 188,80 | 196,65 | 188,80 | 191,90 | -0,83% | 24,00 |
| 10.04.2025 | 193,80 | 193,80 | 193,50 | 193,50 | 5,85% | - |
| 09.04.2025 | 180,70 | 182,80 | 180,70 | 182,80 | -2,04% | - |
| 08.04.2025 | 184,20 | 186,60 | 184,20 | 186,60 | 2,19% | - |
| 07.04.2025 | 175,55 | 182,60 | 175,55 | 182,60 | -3,69% | 85,00 |
| 04.04.2025 | 187,45 | 189,60 | 187,45 | 189,60 | -1,35% | 2,00 |
| 03.04.2025 | 187,05 | 192,20 | 184,00 | 192,20 | -0,31% | 47,00 |
| 02.04.2025 | 192,20 | 192,90 | 191,75 | 192,80 | 0,13% | 74,00 |
| 01.04.2025 | 192,40 | 192,55 | 192,40 | 192,55 | -0,49% | - |
| 31.03.2025 | 190,25 | 193,50 | 190,25 | 193,50 | -0,36% | - |
| 28.03.2025 | 196,00 | 198,00 | 194,20 | 194,20 | -1,47% | 35,00 |
| 27.03.2025 | 196,00 | 197,10 | 196,00 | 197,10 | -0,23% | - |
| 26.03.2025 | 195,15 | 198,00 | 195,15 | 197,55 | 2,23% | 50,00 |
| 25.03.2025 | 193,05 | 193,25 | 193,05 | 193,25 | -0,72% | - |
| 24.03.2025 | 191,35 | 194,65 | 191,35 | 194,65 | 1,22% | 12,00 |
| 21.03.2025 | 196,20 | 196,20 | 192,30 | 192,30 | -1,13% | 15,00 |
| 20.03.2025 | 194,55 | 197,40 | 194,50 | 194,50 | 0,52% | 250,00 |
| 19.03.2025 | 193,50 | 193,50 | 193,50 | 193,50 | -0,05% | - |
| 18.03.2025 | 192,90 | 193,60 | 192,90 | 193,60 | -0,23% | - |
| 17.03.2025 | 194,50 | 194,50 | 192,20 | 194,05 | 0,10% | 11,00 |
| 14.03.2025 | 193,65 | 196,40 | 193,65 | 193,85 | -0,03% | 13,00 |
| 13.03.2025 | 189,45 | 194,05 | 189,45 | 193,90 | 1,89% | 6,00 |
| 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% | - |