195,225€
0,48%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 194,60 | 196,23 | 192,08 | 195,23 | 0,21% | - |
| 13.03.2025 | 191,90 | 195,68 | 189,95 | 194,83 | 1,56% | - |
| 12.03.2025 | 195,00 | 197,08 | 188,93 | 191,83 | -1,35% | - |
| 11.03.2025 | 200,98 | 201,65 | 193,80 | 194,45 | -3,33% | - |
| 10.03.2025 | 201,25 | 209,45 | 196,63 | 201,15 | -0,86% | - |
| 07.03.2025 | 197,68 | 204,05 | 194,90 | 202,90 | 2,36% | - |
| 06.03.2025 | 194,88 | 198,33 | 192,13 | 198,23 | 1,58% | - |
| 05.03.2025 | 195,43 | 195,93 | 191,00 | 195,15 | -0,03% | - |
| 04.03.2025 | 198,40 | 201,95 | 194,25 | 195,20 | -1,50% | - |
| 03.03.2025 | 198,98 | 199,45 | 195,65 | 198,18 | -0,28% | - |
| 28.02.2025 | 196,77 | 198,90 | 196,13 | 198,73 | 0,90% | - |
| 27.02.2025 | 193,52 | 197,58 | 192,80 | 196,95 | 2,05% | - |
| 26.02.2025 | 194,85 | 195,45 | 192,20 | 193,00 | -0,49% | 6,00 |
| 25.02.2025 | 190,90 | 194,43 | 189,63 | 193,95 | 1,54% | - |
| 24.02.2025 | 190,60 | 192,55 | 190,35 | 191,00 | 0,34% | - |
| 21.02.2025 | 187,95 | 191,30 | 187,65 | 190,35 | 1,38% | - |
| 20.02.2025 | 186,23 | 188,23 | 184,38 | 187,75 | 0,59% | - |
| 19.02.2025 | 187,00 | 191,70 | 186,38 | 186,65 | -0,33% | 175,00 |
| 18.02.2025 | 191,90 | 191,90 | 186,45 | 187,27 | -2,22% | 20,00 |
| 17.02.2025 | 188,60 | 191,80 | 188,38 | 191,52 | 1,70% | - |
| 14.02.2025 | 191,70 | 191,77 | 187,33 | 188,33 | -1,49% | - |
| 13.02.2025 | 193,23 | 196,55 | 189,75 | 191,18 | -0,97% | 50,00 |
| 12.02.2025 | 200,20 | 200,58 | 192,18 | 193,05 | -3,21% | - |
| 11.02.2025 | 201,80 | 202,75 | 199,02 | 199,45 | -1,41% | - |
| 10.02.2025 | 200,20 | 203,60 | 197,80 | 202,30 | 1,38% | - |
| 07.02.2025 | 199,05 | 201,55 | 197,68 | 199,55 | 0,34% | - |
| 06.02.2025 | 201,40 | 202,30 | 196,50 | 198,88 | -0,98% | - |
| 05.02.2025 | 203,20 | 203,65 | 200,65 | 200,85 | -1,01% | - |
| 04.02.2025 | 206,30 | 206,65 | 202,90 | 202,90 | -1,84% | - |
| 03.02.2025 | 203,95 | 207,90 | 203,50 | 206,70 | 1,05% | 13,00 |
| 31.01.2025 | 204,55 | 205,30 | 201,80 | 204,55 | 0,42% | - |
| 30.01.2025 | 203,85 | 210,80 | 197,93 | 203,70 | 0,34% | - |
| 29.01.2025 | 202,30 | 206,40 | 202,30 | 203,00 | -0,54% | 25,00 |
| 28.01.2025 | 210,10 | 210,10 | 204,10 | 204,10 | -2,06% | - |
| 24.01.2025 | 208,40 | 208,40 | 208,40 | 208,40 | -0,86% | - |
| 23.01.2025 | 209,60 | 210,50 | 209,40 | 210,20 | -0,38% | - |
| 22.01.2025 | 211,90 | 214,80 | 211,00 | 211,00 | -0,99% | 11,00 |
| 21.01.2025 | 212,70 | 214,20 | 212,70 | 213,10 | 0,42% | - |
| 20.01.2025 | 210,20 | 213,20 | 209,00 | 212,20 | 0,43% | 30,00 |
| 17.01.2025 | 211,30 | 214,00 | 211,30 | 211,30 | 2,13% | 5,00 |
| 16.01.2025 | 206,90 | 206,90 | 206,90 | 206,90 | -0,48% | - |
| 15.01.2025 | 207,40 | 207,90 | 207,40 | 207,90 | -0,10% | - |
| 14.01.2025 | 207,00 | 208,80 | 207,00 | 208,10 | 3,22% | - |
| 13.01.2025 | 201,60 | 201,60 | 201,60 | 201,60 | -0,49% | - |
| 10.01.2025 | 199,15 | 202,60 | 199,15 | 202,60 | 1,25% | - |
| 09.01.2025 | 200,10 | 200,10 | 200,10 | 200,10 | 1,55% | - |
| 08.01.2025 | 195,15 | 197,05 | 195,15 | 197,05 | 1,18% | 25,00 |
| 07.01.2025 | 194,75 | 194,75 | 194,75 | 194,75 | -2,31% | - |
| 06.01.2025 | 201,30 | 204,50 | 199,35 | 199,35 | -1,89% | 100,00 |
| 03.01.2025 | 202,10 | 203,20 | 202,10 | 203,20 | 0,30% | 43,00 |
| 02.01.2025 | 202,10 | 202,60 | 202,10 | 202,60 | 0,25% | - |
| 30.12.2024 | 202,10 | 202,10 | 202,10 | 202,10 | -0,98% | - |
| 27.12.2024 | 204,10 | 204,10 | 204,10 | 204,10 | 0,15% | - |
| 23.12.2024 | 207,10 | 207,10 | 203,80 | 203,80 | 1,85% | 11,00 |
| 22.12.2024 | 201,60 | 201,60 | 200,10 | 200,10 | -2,06% | 12,00 |
| 19.12.2024 | 204,20 | 205,40 | 204,20 | 204,30 | -1,21% | 31,00 |
| 18.12.2024 | 206,80 | 206,80 | 206,80 | 206,80 | -0,48% | - |
| 17.12.2024 | 210,80 | 210,80 | 207,80 | 207,80 | -1,61% | - |
| 13.12.2024 | 212,60 | 212,60 | 211,20 | 211,20 | -1,68% | - |
| 12.12.2024 | 215,10 | 215,10 | 214,30 | 214,80 | -1,51% | - |
| 11.12.2024 | 217,30 | 218,10 | 217,30 | 218,10 | -0,68% | - |
| 10.12.2024 | 216,30 | 219,60 | 216,30 | 219,60 | -0,23% | - |
| 09.12.2024 | 220,10 | 220,10 | 220,10 | 220,10 | -0,81% | - |
| 06.12.2024 | 223,10 | 223,10 | 221,90 | 221,90 | -1,60% | - |
| 05.12.2024 | 227,10 | 227,10 | 223,50 | 225,50 | -1,27% | 17,00 |
| 04.12.2024 | 226,90 | 228,40 | 226,90 | 228,40 | -0,09% | - |
| 03.12.2024 | 230,10 | 230,10 | 228,60 | 228,60 | -1,04% | - |
| 02.12.2024 | 232,30 | 233,20 | 230,80 | 231,00 | 0,35% | 2,00 |
| 29.11.2024 | 230,20 | 230,20 | 230,20 | 230,20 | -1,16% | - |
| 28.11.2024 | 230,50 | 232,90 | 230,50 | 232,90 | 0,26% | - |
| 27.11.2024 | 232,70 | 234,10 | 232,30 | 232,30 | -1,06% | 15,00 |
| 26.11.2024 | 227,80 | 234,80 | 227,00 | 234,80 | -0,63% | 104,00 |
| 25.11.2024 | 236,30 | 236,30 | 236,30 | 236,30 | -0,34% | - |
| 22.11.2024 | 233,70 | 237,10 | 233,30 | 237,10 | 0,47% | 40,00 |
| 21.11.2024 | 229,80 | 236,30 | 229,80 | 236,00 | 2,30% | 10,00 |
| 20.11.2024 | 229,10 | 230,70 | 229,10 | 230,70 | 1,76% | - |
| 19.11.2024 | 230,90 | 230,90 | 226,70 | 226,70 | -3,08% | 2,00 |
| 18.11.2024 | 231,80 | 233,90 | 231,80 | 233,90 | 0,99% | 2,00 |
| 15.11.2024 | 231,60 | 231,60 | 231,60 | 231,60 | -2,20% | - |
| 14.11.2024 | 245,90 | 245,90 | 234,70 | 236,80 | -4,59% | 10,00 |
| 13.11.2024 | 244,40 | 248,70 | 244,40 | 248,20 | 0,32% | - |
| 12.11.2024 | 247,40 | 247,40 | 247,40 | 247,40 | -0,44% | - |
| 11.11.2024 | 243,30 | 248,50 | 243,30 | 248,50 | 2,31% | - |
| 08.11.2024 | 234,70 | 243,20 | 234,70 | 242,90 | 2,84% | 100,00 |
| 07.11.2024 | 236,90 | 240,10 | 236,20 | 236,20 | -0,96% | 6,00 |
| 06.11.2024 | 234,70 | 239,70 | 234,70 | 238,50 | 4,15% | 60,00 |
| 05.11.2024 | 225,50 | 229,00 | 225,50 | 229,00 | 0,93% | 113,00 |
| 04.11.2024 | 226,10 | 226,90 | 226,00 | 226,90 | -1,22% | - |
| 01.11.2024 | 226,10 | 229,70 | 226,10 | 229,70 | 1,37% | - |
| 31.10.2024 | 224,60 | 227,90 | 224,60 | 226,60 | 0,31% | 45,00 |
| 30.10.2024 | 224,90 | 226,40 | 224,90 | 225,90 | -0,13% | 165,00 |
| 29.10.2024 | 227,90 | 227,90 | 226,20 | 226,20 | -1,35% | - |
| 28.10.2024 | 235,10 | 236,60 | 229,30 | 229,30 | -1,84% | 30,00 |
| 25.10.2024 | 230,90 | 234,20 | 230,90 | 233,60 | 3,82% | - |
| 24.10.2024 | 226,30 | 226,30 | 225,00 | 225,00 | -0,97% | - |
| 23.10.2024 | 224,60 | 227,20 | 224,60 | 227,20 | 0,31% | - |
| 22.10.2024 | 228,80 | 228,80 | 226,00 | 226,50 | -0,70% | - |
| 18.10.2024 | 227,70 | 228,10 | 227,50 | 228,10 | -0,31% | 100,00 |
| 17.10.2024 | 226,70 | 229,40 | 226,70 | 228,80 | 0,22% | - |
| 16.10.2024 | 224,60 | 228,30 | 224,60 | 228,30 | 0,35% | - |