203,000€
-0,54%
Echtzeit-Aktienkurs L3Harris Technologies
Bid:
Ask:
Aktienkurse zur L3Harris Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 204,35 | 207,25 | 203,15 | 203,70 | -0,32% | 50,00 |
| 28.01.2025 | 212,25 | 214,20 | 204,05 | 204,35 | -3,61% | - |
| 27.01.2025 | 207,35 | 213,50 | 206,35 | 212,00 | 1,73% | - |
| 24.01.2025 | 210,10 | 211,05 | 207,65 | 208,40 | -1,21% | - |
| 23.01.2025 | 211,30 | 213,45 | 209,20 | 210,95 | -0,17% | - |
| 22.01.2025 | 215,10 | 215,20 | 209,45 | 211,30 | -1,22% | 33,00 |
| 21.01.2025 | 212,90 | 215,35 | 210,40 | 213,90 | 0,68% | - |
| 20.01.2025 | 211,70 | 212,70 | 210,15 | 212,45 | 0,05% | 130,00 |
| 17.01.2025 | 212,60 | 214,65 | 210,50 | 212,35 | 0,14% | 10,00 |
| 16.01.2025 | 208,40 | 212,10 | 207,45 | 212,05 | 2,00% | - |
| 15.01.2025 | 208,80 | 211,00 | 206,50 | 207,90 | -0,34% | - |
| 14.01.2025 | 208,55 | 210,30 | 207,75 | 208,60 | -0,36% | - |
| 13.01.2025 | 203,50 | 209,95 | 202,90 | 209,35 | 2,98% | - |
| 10.01.2025 | 201,13 | 203,50 | 200,30 | 203,30 | 1,22% | - |
| 09.01.2025 | 201,35 | 201,40 | 200,00 | 200,85 | 0,02% | - |
| 08.01.2025 | 196,93 | 201,10 | 196,80 | 200,80 | 2,33% | 25,00 |
| 07.01.2025 | 196,33 | 199,27 | 195,58 | 196,23 | -0,22% | - |
| 06.01.2025 | 203,35 | 203,45 | 195,77 | 196,65 | -3,37% | 70,00 |
| 03.01.2025 | 202,70 | 203,95 | 201,35 | 203,50 | 0,67% | 86,00 |
| 02.01.2025 | 203,00 | 205,15 | 201,80 | 202,15 | 0,27% | - |
| 30.12.2024 | 203,10 | 203,55 | 201,55 | 201,60 | -1,01% | - |
| 27.12.2024 | 205,00 | 205,60 | 202,30 | 203,65 | -0,54% | - |
| 23.12.2024 | 205,25 | 206,60 | 203,50 | 204,75 | 0,00% | 21,00 |
| 20.12.2024 | 202,95 | 206,25 | 200,63 | 204,75 | 0,81% | 12,00 |
| 19.12.2024 | 205,75 | 207,60 | 202,85 | 203,10 | -1,31% | 31,00 |
| 18.12.2024 | 208,20 | 209,55 | 205,75 | 205,80 | -1,18% | - |
| 17.12.2024 | 211,25 | 211,80 | 207,65 | 208,25 | -1,44% | - |
| 16.12.2024 | 212,40 | 214,70 | 210,70 | 211,30 | -0,59% | - |
| 13.12.2024 | 214,45 | 214,85 | 211,60 | 212,55 | -0,84% | - |
| 12.12.2024 | 217,30 | 220,05 | 213,15 | 214,35 | -1,76% | - |
| 11.12.2024 | 219,15 | 221,05 | 217,25 | 218,20 | -0,41% | - |
| 10.12.2024 | 217,05 | 220,95 | 216,65 | 219,10 | 0,57% | - |
| 09.12.2024 | 222,00 | 222,20 | 216,30 | 217,85 | -1,91% | - |
| 06.12.2024 | 225,05 | 225,75 | 221,75 | 222,10 | -1,27% | - |
| 05.12.2024 | 228,95 | 229,05 | 223,65 | 224,95 | -1,68% | 27,00 |
| 04.12.2024 | 228,55 | 230,25 | 227,65 | 228,80 | 0,26% | - |
| 03.12.2024 | 231,40 | 231,85 | 227,85 | 228,20 | -1,30% | - |
| 02.12.2024 | 233,75 | 235,20 | 230,40 | 231,20 | -0,75% | 6,00 |
| 29.11.2024 | 232,60 | 234,40 | 232,05 | 232,95 | -0,04% | - |
| 28.11.2024 | 232,85 | 234,10 | 232,60 | 233,05 | 0,37% | - |
| 27.11.2024 | 234,45 | 235,25 | 231,65 | 232,20 | -0,90% | 30,00 |
| 26.11.2024 | 229,75 | 234,95 | 228,30 | 234,30 | -0,85% | 162,00 |
| 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% | - |
| 15.10.2024 | 227,50 | 228,10 | 227,50 | 227,50 | 0,31% | 90,00 |
| 14.10.2024 | 223,40 | 226,80 | 223,40 | 226,80 | 1,84% | 20,00 |
| 11.10.2024 | 219,90 | 222,70 | 219,90 | 222,70 | 0,81% | - |
| 10.10.2024 | 219,70 | 221,50 | 219,70 | 220,90 | -0,05% | - |
| 09.10.2024 | 218,40 | 221,60 | 218,40 | 221,00 | 0,41% | - |
| 08.10.2024 | 220,00 | 222,50 | 220,00 | 220,10 | 0,00% | 17,00 |
| 07.10.2024 | 220,10 | 220,10 | 220,10 | 220,10 | -0,36% | - |
| 04.10.2024 | 218,70 | 221,40 | 218,70 | 220,90 | 0,55% | - |
| 03.10.2024 | 219,70 | 219,70 | 219,70 | 219,70 | -1,96% | - |
| 02.10.2024 | 219,90 | 224,10 | 219,90 | 224,10 | 5,86% | 45,00 |
| 01.10.2024 | 211,70 | 211,70 | 211,70 | 211,70 | 1,00% | - |
| 27.09.2024 | 205,90 | 209,60 | 205,90 | 209,60 | 1,26% | - |
| 26.09.2024 | 208,50 | 208,50 | 207,00 | 207,00 | -1,05% | - |
| 25.09.2024 | 212,20 | 212,20 | 209,20 | 209,20 | -2,06% | - |
| 23.09.2024 | 207,50 | 213,60 | 207,50 | 213,60 | 2,69% | - |
| 20.09.2024 | 204,70 | 208,00 | 204,70 | 208,00 | 0,73% | - |
| 19.09.2024 | 206,00 | 207,00 | 206,00 | 206,50 | -0,05% | 5,00 |
| 18.09.2024 | 205,10 | 206,60 | 205,10 | 206,60 | 0,54% | - |
| 17.09.2024 | 206,60 | 206,60 | 205,50 | 205,50 | -1,20% | - |
| 16.09.2024 | 205,30 | 208,10 | 205,30 | 208,00 | 0,58% | - |
| 13.09.2024 | 204,30 | 207,80 | 204,30 | 206,80 | 0,29% | - |
| 12.09.2024 | 204,70 | 206,20 | 204,70 | 206,20 | 0,24% | - |
| 11.09.2024 | 204,00 | 205,70 | 204,00 | 205,70 | -0,15% | - |
| 10.09.2024 | 205,60 | 206,00 | 205,60 | 206,00 | 0,88% | 10,00 |
| 06.09.2024 | 207,30 | 207,30 | 204,20 | 204,20 | -3,45% | - |
| 05.09.2024 | 211,50 | 211,50 | 211,50 | 211,50 | -0,89% | - |
| 04.09.2024 | 210,40 | 213,40 | 210,40 | 213,40 | 0,38% | - |
| 03.09.2024 | 212,60 | 212,60 | 212,60 | 212,60 | 0,09% | - |
| 02.09.2024 | 212,40 | 212,40 | 212,40 | 212,40 | 1,29% | - |
| 30.08.2024 | 209,70 | 209,70 | 209,70 | 209,70 | -0,43% | - |