261,150€
-0,93%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |