263,550€
0,17%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 265,30 | 265,45 | 262,20 | 263,20 | -0,30% | - |
| 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 |
| 21.04.2026 | 296,35 | 299,05 | 286,70 | 290,20 | -1,81% | 1.762,00 |
| 20.04.2026 | 300,00 | 300,30 | 294,85 | 295,55 | -0,39% | 735,00 |
| 17.04.2026 | 300,70 | 301,35 | 295,50 | 296,70 | -1,08% | 260,00 |
| 16.04.2026 | 301,70 | 304,60 | 298,75 | 299,95 | -0,56% | - |
| 15.04.2026 | 301,35 | 303,90 | 299,85 | 301,65 | 0,07% | - |
| 14.04.2026 | 304,05 | 304,85 | 298,45 | 301,45 | -0,95% | 3.548,00 |
| 13.04.2026 | 302,40 | 307,40 | 301,70 | 304,35 | 0,95% | - |
| 10.04.2026 | 305,95 | 306,60 | 294,50 | 301,50 | -1,57% | - |
| 09.04.2026 | 310,05 | 311,40 | 305,95 | 306,30 | -1,23% | 9,00 |
| 08.04.2026 | 306,00 | 310,35 | 300,90 | 310,10 | 1,57% | 250,00 |
| 07.04.2026 | 310,70 | 313,30 | 304,50 | 305,30 | -1,17% | 560,00 |
| 02.04.2026 | 300,85 | 312,30 | 300,65 | 308,90 | 1,13% | - |
| 01.04.2026 | 299,00 | 306,55 | 296,85 | 305,45 | 2,26% | 4.700,00 |
| 31.03.2026 | 299,00 | 302,35 | 295,40 | 298,70 | 0,69% | 2.325,00 |
| 30.03.2026 | 298,60 | 304,95 | 294,25 | 296,65 | -0,40% | 384,00 |
| 27.03.2026 | 303,65 | 303,95 | 297,65 | 297,85 | -1,76% | - |
| 26.03.2026 | 305,50 | 306,30 | 301,75 | 303,20 | -0,20% | 1.164,00 |
| 25.03.2026 | 303,40 | 306,80 | 302,75 | 303,80 | 0,21% | - |
| 24.03.2026 | 297,95 | 303,60 | 295,75 | 303,15 | 1,93% | - |
| 23.03.2026 | 303,10 | 309,30 | 297,10 | 297,40 | -2,59% | 72,00 |
| 20.03.2026 | 314,45 | 316,05 | 303,90 | 305,30 | -2,62% | - |
| 19.03.2026 | 322,15 | 322,20 | 309,80 | 313,50 | -2,43% | 1.048,00 |
| 18.03.2026 | 320,10 | 325,25 | 318,35 | 321,30 | 0,50% | 180,00 |
| 17.03.2026 | 317,60 | 320,35 | 314,35 | 319,70 | 0,41% | 1.036,00 |
| 16.03.2026 | 316,15 | 320,30 | 313,90 | 318,40 | 1,43% | 153,00 |
| 13.03.2026 | 310,00 | 316,80 | 310,00 | 313,90 | 0,96% | 163,00 |
| 12.03.2026 | 313,00 | 316,95 | 309,90 | 310,90 | -1,21% | 791,00 |
| 11.03.2026 | 312,50 | 316,90 | 309,90 | 314,70 | 1,03% | 120,00 |
| 10.03.2026 | 319,60 | 322,30 | 310,00 | 311,50 | -2,52% | 2.804,00 |
| 09.03.2026 | 316,90 | 323,90 | 314,20 | 319,55 | 1,17% | 70,00 |
| 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 |