261,200€
1,12%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 262,60 | 264,00 | 260,80 | 264,00 | 2,21% | 200,00 |
| 14.05.2026 | 258,30 | 258,30 | 258,30 | 258,30 | -2,16% | - |
| 13.05.2026 | 264,00 | 264,00 | 264,00 | 264,00 | 1,93% | - |
| 12.05.2026 | 257,00 | 259,00 | 257,00 | 259,00 | 1,17% | - |
| 11.05.2026 | 256,00 | 256,00 | 256,00 | 256,00 | -0,78% | - |
| 08.05.2026 | 258,00 | 258,00 | 258,00 | 258,00 | 0,00% | - |
| 07.05.2026 | 257,20 | 258,00 | 257,20 | 258,00 | 0,66% | - |
| 06.05.2026 | 252,80 | 257,60 | 252,80 | 256,30 | -1,27% | 160,00 |
| 05.05.2026 | 266,00 | 266,00 | 259,60 | 259,60 | -2,92% | 5,00 |
| 04.05.2026 | 266,50 | 268,00 | 264,90 | 267,40 | -3,47% | 67,00 |
| 30.04.2026 | 277,00 | 277,00 | 277,00 | 277,00 | -0,36% | - |
| 29.04.2026 | 278,10 | 278,10 | 278,00 | 278,00 | 1,02% | 14,00 |
| 28.04.2026 | 273,40 | 275,20 | 273,40 | 275,20 | 0,92% | - |
| 27.04.2026 | 269,40 | 272,70 | 265,80 | 272,70 | 2,02% | 645,00 |
| 24.04.2026 | 281,40 | 281,40 | 267,30 | 267,30 | -5,01% | 50,00 |
| 23.04.2026 | 279,80 | 281,40 | 279,80 | 281,40 | -1,71% | 20,00 |
| 22.04.2026 | 290,50 | 290,50 | 286,30 | 286,30 | 0,07% | - |
| 21.04.2026 | 295,60 | 295,60 | 286,10 | 286,10 | -2,62% | 25,00 |
| 20.04.2026 | 298,90 | 298,90 | 293,80 | 293,80 | -0,44% | 81,00 |
| 17.04.2026 | 299,90 | 299,90 | 295,10 | 295,10 | -1,60% | - |
| 16.04.2026 | 301,10 | 301,10 | 299,90 | 299,90 | 0,60% | - |
| 15.04.2026 | 300,80 | 300,80 | 298,10 | 298,10 | -1,29% | - |
| 14.04.2026 | 308,30 | 308,30 | 302,00 | 302,00 | -0,56% | 21,00 |
| 13.04.2026 | 303,50 | 303,70 | 303,50 | 303,70 | 2,64% | 10,00 |
| 10.04.2026 | 303,00 | 303,00 | 295,90 | 295,90 | -3,90% | 1,00 |
| 09.04.2026 | 308,90 | 308,90 | 307,90 | 307,90 | 0,26% | - |
| 08.04.2026 | 304,90 | 307,10 | 303,80 | 307,10 | 0,59% | 8,00 |
| 07.04.2026 | 309,70 | 309,70 | 305,30 | 305,30 | 1,67% | - |
| 02.04.2026 | 300,30 | 300,30 | 300,30 | 300,30 | -0,23% | - |
| 01.04.2026 | 298,60 | 301,00 | 298,60 | 301,00 | 0,10% | - |
| 31.03.2026 | 297,80 | 300,70 | 294,60 | 300,70 | 0,57% | 100,00 |
| 30.03.2026 | 298,20 | 299,00 | 298,20 | 299,00 | -1,29% | - |
| 27.03.2026 | 302,90 | 302,90 | 302,90 | 302,90 | -0,56% | - |
| 26.03.2026 | 300,80 | 304,60 | 300,80 | 304,60 | -0,88% | 22,00 |
| 25.03.2026 | 302,30 | 307,30 | 302,30 | 307,30 | 3,29% | 100,00 |
| 24.03.2026 | 297,50 | 297,50 | 297,50 | 297,50 | -0,63% | - |
| 23.03.2026 | 302,30 | 302,30 | 299,40 | 299,40 | -4,13% | 100,00 |
| 20.03.2026 | 314,20 | 314,20 | 310,70 | 312,30 | -0,86% | 2,00 |
| 19.03.2026 | 320,60 | 320,60 | 310,50 | 315,00 | -2,90% | 1,00 |
| 18.03.2026 | 320,00 | 324,40 | 318,50 | 324,40 | 3,02% | 26,00 |
| 17.03.2026 | 317,30 | 317,30 | 314,90 | 314,90 | -0,32% | 7,00 |
| 16.03.2026 | 311,90 | 316,30 | 311,90 | 315,90 | 1,09% | 18,00 |
| 13.03.2026 | 310,50 | 312,50 | 310,50 | 312,50 | 1,49% | 5,00 |
| 12.03.2026 | 311,90 | 311,90 | 307,90 | 307,90 | -0,23% | - |
| 11.03.2026 | 308,20 | 308,60 | 308,20 | 308,60 | -0,71% | - |
| 10.03.2026 | 316,00 | 322,00 | 310,80 | 310,80 | -2,54% | 20,00 |
| 09.03.2026 | 319,00 | 321,90 | 312,60 | 318,90 | 3,84% | 131,00 |
| 06.03.2026 | 308,50 | 308,50 | 307,10 | 307,10 | -0,36% | - |
| 05.03.2026 | 313,60 | 319,00 | 308,20 | 308,20 | -1,85% | 32,00 |
| 04.03.2026 | 311,80 | 317,20 | 310,40 | 314,00 | -1,94% | 493,00 |
| 03.03.2026 | 323,10 | 332,70 | 319,70 | 320,20 | 1,43% | 25,00 |
| 02.03.2026 | 325,10 | 329,00 | 315,70 | 315,70 | 3,27% | 157,00 |
| 27.02.2026 | 298,60 | 305,70 | 298,60 | 305,70 | 5,63% | 46,00 |
| 26.02.2026 | 287,20 | 291,10 | 286,80 | 289,40 | -0,55% | 35,00 |
| 25.02.2026 | 299,00 | 299,00 | 281,00 | 291,00 | -1,79% | 14,00 |
| 24.02.2026 | 301,00 | 301,00 | 296,30 | 296,30 | -1,89% | - |
| 23.02.2026 | 304,00 | 304,00 | 302,00 | 302,00 | -0,95% | 15,00 |
| 20.02.2026 | 303,40 | 304,90 | 300,70 | 304,90 | 1,26% | 130,00 |
| 19.02.2026 | 298,20 | 301,10 | 297,10 | 301,10 | 1,90% | 20,00 |
| 18.02.2026 | 292,10 | 295,50 | 292,10 | 295,50 | 0,31% | - |
| 17.02.2026 | 289,80 | 294,60 | 289,80 | 294,60 | 1,69% | 14,00 |
| 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 |