318,900€
1,43%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 316,90 | 323,90 | 316,85 | 319,45 | 1,14% | - |
| 06.03.2026 | 309,60 | 316,55 | 307,55 | 315,85 | 1,74% | 1.070,00 |
| 05.03.2026 | 318,80 | 320,00 | 308,60 | 310,45 | -1,99% | 16,00 |
| 04.03.2026 | 315,50 | 317,35 | 311,10 | 316,75 | -0,03% | 2.120,00 |
| 03.03.2026 | 323,90 | 326,05 | 316,55 | 316,85 | -2,18% | 1.170,00 |
| 02.03.2026 | 320,40 | 329,60 | 313,85 | 323,90 | 4,96% | 2.427,00 |
| 27.02.2026 | 299,30 | 309,25 | 299,05 | 308,60 | 2,76% | 104,00 |
| 26.02.2026 | 287,90 | 301,80 | 287,90 | 300,30 | 3,89% | - |
| 25.02.2026 | 300,10 | 301,80 | 279,55 | 289,05 | -3,94% | 425,00 |
| 24.02.2026 | 302,00 | 302,25 | 296,85 | 300,90 | -0,10% | 1.035,00 |
| 23.02.2026 | 299,75 | 304,60 | 297,15 | 301,20 | -0,30% | 256,00 |
| 20.02.2026 | 305,65 | 307,70 | 300,45 | 302,10 | -0,89% | 784,00 |
| 19.02.2026 | 299,60 | 307,10 | 298,05 | 304,80 | 1,99% | - |
| 18.02.2026 | 292,85 | 299,70 | 292,75 | 298,85 | 2,17% | - |
| 17.02.2026 | 291,00 | 295,55 | 290,60 | 292,50 | 0,31% | - |
| 16.02.2026 | 291,55 | 292,65 | 291,35 | 291,60 | 0,24% | - |
| 13.02.2026 | 286,05 | 294,60 | 285,10 | 290,90 | 2,00% | 84,00 |
| 12.02.2026 | 287,55 | 290,35 | 284,90 | 285,20 | -0,63% | 325,00 |
| 11.02.2026 | 290,30 | 292,50 | 284,00 | 287,00 | -1,05% | - |
| 10.02.2026 | 294,35 | 295,20 | 286,65 | 290,05 | -1,41% | 405,00 |
| 09.02.2026 | 295,50 | 296,05 | 292,05 | 294,20 | -0,03% | 130,00 |
| 06.02.2026 | 291,45 | 296,00 | 289,35 | 294,30 | 1,22% | 585,00 |
| 05.02.2026 | 285,85 | 295,80 | 285,30 | 290,75 | 1,18% | 160,00 |
| 04.02.2026 | 298,60 | 300,95 | 285,35 | 287,35 | -3,15% | 722,00 |
| 03.02.2026 | 288,25 | 297,60 | 287,45 | 296,70 | 2,79% | 2.940,00 |
| 02.02.2026 | 288,70 | 290,25 | 284,65 | 288,65 | -0,24% | 327,00 |
| 30.01.2026 | 296,40 | 297,60 | 286,70 | 289,35 | -2,74% | 5.625,00 |
| 29.01.2026 | 300,50 | 308,70 | 284,20 | 297,50 | -1,36% | 773,00 |
| 28.01.2026 | 300,70 | 303,35 | 297,35 | 301,60 | 0,62% | 272,00 |
| 27.01.2026 | 298,15 | 302,60 | 296,20 | 299,75 | 0,44% | - |
| 26.01.2026 | 302,80 | 305,50 | 295,85 | 298,45 | -0,67% | 1.328,00 |
| 23.01.2026 | 303,10 | 306,45 | 299,70 | 300,45 | -0,74% | 2.064,00 |
| 22.01.2026 | 298,60 | 303,55 | 295,95 | 302,70 | 1,75% | 1.458,00 |
| 21.01.2026 | 292,25 | 298,15 | 291,80 | 297,50 | 1,88% | 1.929,00 |
| 20.01.2026 | 299,00 | 299,05 | 290,50 | 292,00 | -2,08% | 300,00 |
| 19.01.2026 | 297,85 | 299,30 | 297,60 | 298,20 | -0,18% | 874,00 |
| 16.01.2026 | 293,35 | 299,85 | 292,10 | 298,75 | 1,86% | 3.494,00 |
| 15.01.2026 | 295,15 | 296,45 | 287,10 | 293,30 | -0,37% | 1.877,00 |
| 14.01.2026 | 293,50 | 299,00 | 287,10 | 294,40 | 0,44% | 2.050,00 |
| 13.01.2026 | 293,65 | 332,95 | 288,00 | 293,10 | 0,41% | 749,00 |
| 12.01.2026 | 290,80 | 292,80 | 288,70 | 291,90 | 0,99% | 53,00 |
| 09.01.2026 | 279,75 | 290,70 | 279,70 | 289,05 | 3,38% | - |
| 08.01.2026 | 281,75 | 288,50 | 277,15 | 279,60 | 5,63% | 579,00 |
| 07.01.2026 | 269,30 | 275,25 | 264,55 | 264,70 | -1,85% | 1.128,00 |
| 06.01.2026 | 265,40 | 270,80 | 262,60 | 269,70 | 1,74% | 77,00 |
| 05.01.2026 | 260,85 | 269,50 | 259,90 | 265,10 | 2,39% | 571,00 |
| 02.01.2026 | 250,75 | 259,85 | 248,50 | 258,90 | 2,29% | - |
| 30.12.2025 | 251,20 | 253,25 | 251,00 | 253,10 | -0,32% | - |
| 29.12.2025 | 252,05 | 253,90 | 250,95 | 253,90 | 0,34% | 4,00 |
| 23.12.2025 | 250,40 | 253,50 | 250,00 | 253,05 | 1,75% | - |
| 22.12.2025 | 245,55 | 251,00 | 245,00 | 248,70 | 0,83% | - |
| 19.12.2025 | 240,65 | 248,45 | 240,40 | 246,65 | 1,88% | - |
| 18.12.2025 | 237,65 | 242,25 | 237,20 | 242,10 | 1,94% | - |
| 17.12.2025 | 240,40 | 241,00 | 236,80 | 237,50 | -2,18% | - |
| 16.12.2025 | 247,25 | 247,60 | 239,45 | 242,80 | -1,18% | 20,00 |
| 15.12.2025 | 245,45 | 247,40 | 244,25 | 245,70 | -0,08% | - |
| 12.12.2025 | 247,70 | 249,55 | 245,20 | 245,90 | -0,45% | - |
| 11.12.2025 | 243,70 | 248,85 | 241,70 | 247,00 | -0,08% | - |
| 10.12.2025 | 238,50 | 247,80 | 237,50 | 247,20 | 3,34% | - |
| 09.12.2025 | 241,95 | 245,05 | 238,45 | 239,20 | 0,84% | - |
| 08.12.2025 | 239,00 | 242,05 | 237,20 | 237,20 | -0,75% | 30,00 |
| 05.12.2025 | 240,90 | 242,80 | 236,60 | 239,00 | -1,20% | - |
| 04.12.2025 | 238,60 | 243,30 | 234,40 | 241,90 | 1,85% | - |
| 03.12.2025 | 235,65 | 237,70 | 233,40 | 237,50 | 0,59% | 20,00 |
| 02.12.2025 | 233,75 | 238,05 | 230,70 | 236,10 | 0,51% | - |
| 01.12.2025 | 239,20 | 239,35 | 234,40 | 234,90 | -2,04% | - |
| 28.11.2025 | 238,95 | 240,60 | 238,60 | 239,80 | 0,42% | - |
| 27.11.2025 | 238,60 | 239,15 | 238,35 | 238,80 | 0,17% | - |
| 26.11.2025 | 239,10 | 240,20 | 237,55 | 238,40 | -0,17% | - |
| 25.11.2025 | 238,80 | 239,50 | 178,40 | 238,80 | 0,42% | 18,00 |
| 24.11.2025 | 241,15 | 242,05 | 236,90 | 237,80 | -1,39% | 16,00 |
| 21.11.2025 | 247,15 | 252,90 | 240,65 | 241,15 | -2,74% | 60,00 |
| 20.11.2025 | 248,35 | 252,45 | 245,05 | 247,95 | -0,16% | - |
| 19.11.2025 | 246,50 | 248,75 | 244,45 | 248,35 | 0,16% | - |
| 18.11.2025 | 246,90 | 249,10 | 245,55 | 247,95 | -0,22% | - |
| 17.11.2025 | 248,40 | 252,15 | 247,85 | 248,50 | -0,08% | - |
| 14.11.2025 | 247,75 | 249,40 | 238,40 | 248,70 | 0,06% | 86,00 |
| 13.11.2025 | 259,80 | 261,40 | 247,30 | 248,55 | -4,44% | - |
| 12.11.2025 | 260,85 | 262,85 | 258,10 | 260,10 | -0,06% | 72,00 |
| 11.11.2025 | 256,95 | 261,10 | 254,40 | 260,25 | 1,34% | - |
| 10.11.2025 | 252,90 | 257,55 | 250,75 | 256,80 | 4,22% | - |
| 07.11.2025 | 247,45 | 253,05 | 245,65 | 246,40 | -0,36% | 1,00 |
| 06.11.2025 | 249,65 | 253,20 | 244,85 | 247,30 | -1,36% | 124,00 |
| 05.11.2025 | 253,70 | 254,20 | 249,90 | 250,70 | -0,91% | - |
| 04.11.2025 | 247,85 | 254,10 | 247,15 | 253,00 | 1,32% | - |
| 03.11.2025 | 250,85 | 251,60 | 248,50 | 249,70 | -0,77% | 6,00 |
| 31.10.2025 | 254,40 | 256,45 | 249,95 | 251,65 | -1,60% | - |
| 30.10.2025 | 247,15 | 263,90 | 244,00 | 255,75 | 3,38% | 40,00 |
| 29.10.2025 | 247,05 | 248,95 | 244,10 | 247,40 | 0,41% | 10,00 |
| 28.10.2025 | 249,85 | 251,80 | 246,30 | 246,40 | -1,08% | 20,00 |
| 27.10.2025 | 255,00 | 255,05 | 249,10 | 249,10 | -1,15% | 80,00 |
| 24.10.2025 | 253,15 | 255,20 | 251,70 | 252,00 | -0,36% | - |
| 23.10.2025 | 249,45 | 253,30 | 248,85 | 252,90 | 0,16% | - |
| 22.10.2025 | 252,00 | 254,10 | 248,65 | 252,50 | 0,96% | - |
| 21.10.2025 | 249,70 | 252,80 | 246,95 | 250,10 | 0,93% | - |
| 20.10.2025 | 244,55 | 250,45 | 244,40 | 247,80 | 2,06% | 520,00 |
| 17.10.2025 | 240,00 | 247,65 | 232,40 | 242,80 | -0,39% | 200,00 |
| 16.10.2025 | 249,00 | 251,40 | 243,35 | 243,75 | -1,91% | - |
| 15.10.2025 | 258,75 | 260,25 | 244,35 | 248,50 | -3,42% | 60,00 |
| 14.10.2025 | 252,20 | 259,05 | 243,90 | 257,30 | 1,78% | - |