215,350€
-1,85%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 219,95 | 221,35 | 215,25 | 215,35 | -2,07% | 1.710,00 |
| 08.09.2026 | 221,15 | 221,15 | 217,75 | 219,90 | -0,52% | - |
| 07.09.2026 | 220,60 | 221,50 | 220,20 | 221,05 | 0,11% | - |
| 04.09.2026 | 224,35 | 225,85 | 220,50 | 220,80 | -2,00% | 128,00 |
| 03.09.2026 | 225,75 | 228,05 | 222,95 | 225,30 | -0,11% | 380,00 |
| 02.09.2026 | 227,55 | 228,90 | 224,25 | 225,55 | -0,79% | - |
| 01.09.2026 | 229,70 | 232,30 | 226,20 | 227,35 | -0,76% | - |
| 31.08.2026 | 227,25 | 230,55 | 225,65 | 229,10 | 1,01% | 391,00 |
| 28.08.2026 | 225,05 | 228,75 | 225,05 | 226,80 | 0,87% | 880,00 |
| 27.08.2026 | 225,95 | 226,40 | 223,00 | 224,85 | -0,35% | - |
| 26.08.2026 | 225,10 | 227,30 | 221,55 | 225,65 | 0,53% | 2.386,00 |
| 25.08.2026 | 225,55 | 226,95 | 223,65 | 224,45 | -0,40% | 1.280,00 |
| 24.08.2026 | 229,25 | 229,55 | 224,30 | 225,35 | -1,25% | 376,00 |
| 21.08.2026 | 231,45 | 232,90 | 228,05 | 228,20 | -1,45% | - |
| 20.08.2026 | 237,75 | 238,20 | 231,05 | 231,55 | -2,42% | 55,00 |
| 19.08.2026 | 241,00 | 242,00 | 236,70 | 237,30 | -1,72% | - |
| 18.08.2026 | 241,60 | 245,35 | 241,40 | 241,45 | 0,44% | 2.035,00 |
| 17.08.2026 | 251,80 | 251,85 | 239,95 | 240,40 | -4,70% | 774,00 |
| 14.08.2026 | 250,05 | 253,35 | 249,30 | 252,25 | 0,80% | 1.822,00 |
| 13.08.2026 | 252,35 | 253,10 | 248,30 | 250,25 | -0,42% | 1.000,00 |
| 12.08.2026 | 247,90 | 252,30 | 243,70 | 251,30 | 1,54% | - |
| 11.08.2026 | 251,15 | 252,25 | 247,45 | 247,50 | -1,39% | 3.100,00 |
| 10.08.2026 | 248,10 | 254,60 | 247,70 | 251,00 | 1,23% | 2.132,00 |
| 07.08.2026 | 250,80 | 253,40 | 246,00 | 247,95 | -1,33% | 885,00 |
| 06.08.2026 | 248,45 | 252,95 | 247,70 | 251,30 | 1,54% | - |
| 05.08.2026 | 248,30 | 251,50 | 246,40 | 247,50 | 0,06% | - |
| 04.08.2026 | 241,90 | 248,50 | 240,30 | 247,35 | 2,55% | - |
| 03.08.2026 | 241,60 | 244,25 | 238,80 | 241,20 | 0,37% | 875,00 |
| 31.07.2026 | 237,50 | 242,20 | 234,15 | 240,30 | 1,95% | 1.344,00 |
| 30.07.2026 | 255,10 | 256,15 | 227,90 | 235,70 | -9,08% | 181,00 |
| 29.07.2026 | 267,40 | 271,25 | 257,60 | 259,25 | -3,21% | 157,00 |
| 28.07.2026 | 266,95 | 271,75 | 265,60 | 267,85 | 0,37% | - |
| 27.07.2026 | 265,30 | 269,35 | 262,20 | 266,85 | 1,08% | - |
| 24.07.2026 | 263,45 | 269,30 | 263,05 | 264,00 | 0,27% | - |
| 23.07.2026 | 248,00 | 267,15 | 247,80 | 263,30 | 5,36% | 160,00 |
| 22.07.2026 | 243,40 | 250,30 | 242,60 | 249,90 | 2,61% | 1.517,00 |
| 21.07.2026 | 246,70 | 246,85 | 237,25 | 243,55 | -0,92% | 310,00 |
| 20.07.2026 | 246,10 | 249,60 | 245,65 | 245,80 | -0,28% | 2.800,00 |
| 17.07.2026 | 246,85 | 253,80 | 246,15 | 246,50 | -0,72% | 57,00 |
| 16.07.2026 | 250,20 | 252,10 | 246,75 | 248,30 | -0,70% | - |
| 15.07.2026 | 253,85 | 255,80 | 249,55 | 250,05 | -1,54% | 48,00 |
| 14.07.2026 | 253,55 | 257,70 | 252,00 | 253,95 | 0,12% | - |
| 13.07.2026 | 254,05 | 256,85 | 253,30 | 253,65 | -0,41% | - |
| 10.07.2026 | 253,35 | 255,20 | 252,45 | 254,70 | 0,43% | - |
| 09.07.2026 | 257,45 | 257,95 | 252,15 | 253,60 | -1,05% | - |
| 08.07.2026 | 258,35 | 259,75 | 254,50 | 256,30 | -0,87% | 130,00 |
| 07.07.2026 | 263,60 | 265,95 | 257,75 | 258,55 | -1,84% | - |
| 06.07.2026 | 264,45 | 265,15 | 260,85 | 263,40 | -0,23% | 205,00 |
| 03.07.2026 | 264,35 | 264,55 | 263,20 | 264,00 | -0,06% | - |
| 02.07.2026 | 256,65 | 264,80 | 255,60 | 264,15 | 2,82% | 1.288,00 |
| 01.07.2026 | 253,95 | 260,20 | 253,75 | 256,90 | 1,02% | - |
| 30.06.2026 | 254,35 | 255,55 | 251,90 | 254,30 | 0,69% | 1.143,00 |
| 29.06.2026 | 256,90 | 256,95 | 251,50 | 252,55 | -1,23% | - |
| 26.06.2026 | 252,85 | 259,70 | 251,95 | 255,70 | 0,77% | - |
| 25.06.2026 | 252,60 | 258,75 | 251,80 | 253,75 | 0,26% | - |
| 24.06.2026 | 258,20 | 261,10 | 252,95 | 253,10 | -1,94% | 1.050,00 |
| 23.06.2026 | 249,45 | 258,60 | 247,75 | 258,10 | 3,26% | 252,00 |
| 22.06.2026 | 256,90 | 257,50 | 247,15 | 249,95 | -2,50% | 210,00 |
| 19.06.2026 | 257,20 | 257,45 | 256,35 | 256,35 | -0,10% | 400,00 |
| 18.06.2026 | 273,20 | 274,80 | 254,70 | 256,60 | -5,80% | 260,00 |
| 17.06.2026 | 267,45 | 274,80 | 265,60 | 272,40 | 1,87% | - |
| 16.06.2026 | 262,70 | 268,00 | 261,05 | 267,40 | 1,87% | 168,00 |
| 15.06.2026 | 266,25 | 266,45 | 258,75 | 262,50 | -1,33% | 843,00 |
| 12.06.2026 | 270,10 | 271,45 | 264,75 | 266,05 | -1,28% | 312,00 |
| 11.06.2026 | 263,30 | 272,70 | 262,85 | 269,50 | 2,63% | - |
| 10.06.2026 | 266,55 | 267,75 | 262,55 | 262,60 | -1,65% | - |
| 09.06.2026 | 262,05 | 267,00 | 259,40 | 267,00 | 1,93% | - |
| 08.06.2026 | 265,95 | 269,20 | 259,60 | 261,95 | -1,95% | 308,00 |
| 05.06.2026 | 265,50 | 269,70 | 264,80 | 267,15 | 0,43% | - |
| 04.06.2026 | 261,40 | 267,45 | 260,85 | 266,00 | 1,64% | - |
| 03.06.2026 | 264,80 | 265,55 | 260,00 | 261,70 | -1,25% | - |
| 02.06.2026 | 268,00 | 268,30 | 264,30 | 265,00 | -0,49% | 1.750,00 |
| 01.06.2026 | 270,90 | 271,70 | 264,95 | 266,30 | -1,44% | - |
| 29.05.2026 | 270,60 | 271,05 | 265,30 | 270,20 | -0,02% | 29,00 |
| 28.05.2026 | 266,45 | 270,80 | 265,75 | 270,25 | 1,71% | 63,00 |
| 27.05.2026 | 269,70 | 270,55 | 265,15 | 265,70 | -1,37% | 104,00 |
| 26.05.2026 | 270,35 | 270,95 | 266,15 | 269,40 | -0,79% | 363,00 |
| 25.05.2026 | 270,55 | 273,10 | 267,95 | 271,55 | 1,02% | 420,00 |
| 22.05.2026 | 264,30 | 269,05 | 263,20 | 268,80 | 2,01% | 64,00 |
| 21.05.2026 | 265,90 | 267,55 | 262,75 | 263,50 | -0,88% | 138,00 |
| 20.05.2026 | 265,50 | 268,35 | 261,45 | 265,85 | 0,11% | - |
| 19.05.2026 | 266,80 | 268,65 | 263,15 | 265,55 | -0,43% | 828,00 |
| 18.05.2026 | 262,00 | 266,95 | 260,30 | 266,70 | 2,13% | 70,00 |
| 15.05.2026 | 263,50 | 266,20 | 260,85 | 261,15 | -0,93% | 1.450,00 |
| 14.05.2026 | 259,05 | 265,95 | 258,95 | 263,60 | 1,23% | 150,00 |
| 13.05.2026 | 264,10 | 266,15 | 255,25 | 260,40 | -1,23% | 319,00 |
| 12.05.2026 | 256,95 | 264,20 | 256,45 | 263,65 | 2,67% | - |
| 11.05.2026 | 254,60 | 258,00 | 251,95 | 256,80 | 0,98% | - |
| 08.05.2026 | 256,85 | 257,40 | 252,70 | 254,30 | -0,93% | 154,00 |
| 07.05.2026 | 257,55 | 258,75 | 254,20 | 256,70 | -0,21% | - |
| 06.05.2026 | 258,05 | 260,55 | 254,55 | 257,25 | -0,58% | 1.050,00 |
| 05.05.2026 | 264,60 | 266,00 | 256,50 | 258,75 | -1,97% | - |
| 04.05.2026 | 266,40 | 269,30 | 263,65 | 263,95 | -3,54% | 1.632,00 |
| 30.04.2026 | 275,90 | 278,75 | 267,90 | 273,65 | -0,31% | - |
| 29.04.2026 | 278,25 | 279,15 | 273,30 | 274,50 | -1,10% | - |
| 28.04.2026 | 273,70 | 278,60 | 273,60 | 277,55 | 1,54% | - |
| 27.04.2026 | 270,20 | 276,60 | 268,50 | 273,35 | 0,92% | 2.635,00 |
| 24.04.2026 | 282,50 | 282,75 | 268,65 | 270,85 | -4,07% | - |
| 23.04.2026 | 283,65 | 286,50 | 279,25 | 282,35 | -0,21% | 801,00 |
| 22.04.2026 | 291,15 | 293,25 | 281,80 | 282,95 | -2,50% | 328,00 |