205,700€
1,78%
Echtzeit-Aktienkurs L3Harris Technologies
Bid:
Ask:
Aktienkurse zur L3Harris Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 202,15 | 206,70 | 201,65 | 206,50 | 1,75% | 62,00 |
| 15.05.2025 | 195,18 | 203,15 | 194,52 | 202,95 | 3,10% | - |
| 14.05.2025 | 195,30 | 197,00 | 190,93 | 196,85 | 0,87% | - |
| 13.05.2025 | 196,58 | 198,15 | 194,93 | 195,15 | -1,15% | - |
| 12.05.2025 | 197,65 | 202,30 | 193,60 | 197,43 | 1,31% | - |
| 09.05.2025 | 194,13 | 195,55 | 191,88 | 194,88 | 0,14% | - |
| 08.05.2025 | 193,98 | 196,83 | 191,48 | 194,60 | 0,92% | - |
| 07.05.2025 | 191,15 | 193,95 | 189,75 | 192,83 | 1,43% | - |
| 06.05.2025 | 192,68 | 192,90 | 188,63 | 190,10 | -1,62% | 60,00 |
| 05.05.2025 | 192,70 | 195,15 | 191,90 | 193,23 | -0,58% | - |
| 02.05.2025 | 194,20 | 199,38 | 189,43 | 194,35 | 0,06% | - |
| 30.04.2025 | 194,85 | 195,15 | 191,70 | 194,23 | -0,06% | - |
| 29.04.2025 | 192,23 | 195,35 | 190,93 | 194,35 | 1,50% | 10,00 |
| 28.04.2025 | 189,52 | 193,58 | 189,52 | 191,48 | 0,60% | - |
| 25.04.2025 | 190,93 | 192,05 | 188,58 | 190,33 | 0,16% | - |
| 24.04.2025 | 189,10 | 193,00 | 180,10 | 190,02 | -0,35% | 40,00 |
| 23.04.2025 | 191,43 | 192,55 | 188,73 | 190,70 | 1,54% | - |
| 22.04.2025 | 184,85 | 189,63 | 184,30 | 187,80 | -2,11% | 50,00 |
| 17.04.2025 | 194,30 | 194,83 | 188,93 | 191,85 | -0,18% | - |
| 16.04.2025 | 192,63 | 196,15 | 191,60 | 192,20 | -1,91% | 90,00 |
| 15.04.2025 | 195,90 | 198,00 | 195,45 | 195,95 | -0,11% | 80,00 |
| 14.04.2025 | 196,08 | 199,23 | 193,95 | 196,18 | 0,24% | 12,00 |
| 11.04.2025 | 190,85 | 197,38 | 186,70 | 195,70 | 2,73% | - |
| 10.04.2025 | 195,20 | 195,90 | 186,27 | 190,50 | -2,79% | - |
| 09.04.2025 | 178,08 | 198,45 | 177,15 | 195,98 | 6,89% | - |
| 08.04.2025 | 185,58 | 189,45 | 181,25 | 183,35 | -0,04% | - |
| 07.04.2025 | 177,27 | 186,65 | 174,20 | 183,43 | -0,68% | 50,00 |
| 04.04.2025 | 188,85 | 192,68 | 184,27 | 184,68 | -2,97% | - |
| 03.04.2025 | 189,18 | 194,33 | 184,58 | 190,33 | -2,51% | 30,00 |
| 02.04.2025 | 194,10 | 196,70 | 191,85 | 195,23 | 0,45% | 600,00 |
| 01.04.2025 | 193,15 | 197,05 | 192,33 | 194,35 | 0,44% | - |
| 31.03.2025 | 191,63 | 195,58 | 190,90 | 193,50 | 0,86% | - |
| 28.03.2025 | 196,90 | 197,68 | 191,52 | 191,85 | -2,59% | - |
| 27.03.2025 | 196,98 | 199,90 | 196,25 | 196,95 | -0,04% | - |
| 26.03.2025 | 196,85 | 198,68 | 196,05 | 197,02 | 0,04% | - |
| 25.03.2025 | 195,13 | 197,30 | 193,38 | 196,95 | 0,92% | - |
| 24.03.2025 | 192,77 | 195,40 | 192,50 | 195,15 | 1,48% | - |
| 21.03.2025 | 193,80 | 194,60 | 191,58 | 192,30 | -0,58% | - |
| 20.03.2025 | 195,90 | 198,05 | 193,30 | 193,43 | -0,99% | - |
| 19.03.2025 | 194,63 | 198,10 | 193,73 | 195,35 | 0,66% | - |
| 18.03.2025 | 194,85 | 195,45 | 192,43 | 194,08 | -0,50% | - |
| 17.03.2025 | 193,38 | 196,20 | 192,75 | 195,05 | 0,55% | 51,00 |
| 14.03.2025 | 194,60 | 196,23 | 192,08 | 193,98 | -0,44% | - |
| 13.03.2025 | 191,90 | 195,68 | 189,95 | 194,83 | 1,56% | - |
| 12.03.2025 | 195,00 | 197,08 | 188,93 | 191,83 | -1,35% | - |
| 11.03.2025 | 200,98 | 201,65 | 193,80 | 194,45 | -3,33% | - |
| 10.03.2025 | 201,25 | 209,45 | 196,63 | 201,15 | -0,86% | - |
| 07.03.2025 | 197,68 | 204,05 | 194,90 | 202,90 | 2,36% | - |
| 06.03.2025 | 194,88 | 198,33 | 192,13 | 198,23 | 1,58% | - |
| 05.03.2025 | 195,43 | 195,93 | 191,00 | 195,15 | -0,03% | - |
| 04.03.2025 | 198,40 | 201,95 | 194,25 | 195,20 | -1,50% | - |
| 03.03.2025 | 198,98 | 199,45 | 195,65 | 198,18 | -0,28% | - |
| 28.02.2025 | 196,77 | 198,90 | 196,13 | 198,73 | 0,90% | - |
| 27.02.2025 | 193,52 | 197,58 | 192,80 | 196,95 | 2,05% | - |
| 26.02.2025 | 194,85 | 195,45 | 192,20 | 193,00 | -0,49% | 6,00 |
| 25.02.2025 | 190,90 | 194,43 | 189,63 | 193,95 | 1,54% | - |
| 24.02.2025 | 190,60 | 192,55 | 190,35 | 191,00 | 0,34% | - |
| 21.02.2025 | 187,95 | 191,30 | 187,65 | 190,35 | 1,38% | - |
| 20.02.2025 | 186,23 | 188,23 | 184,38 | 187,75 | 0,59% | - |
| 19.02.2025 | 187,00 | 191,70 | 186,38 | 186,65 | -0,33% | 175,00 |
| 18.02.2025 | 191,90 | 191,90 | 186,45 | 187,27 | -2,22% | 20,00 |
| 17.02.2025 | 188,60 | 191,80 | 188,38 | 191,52 | 1,70% | - |
| 14.02.2025 | 191,70 | 191,77 | 187,33 | 188,33 | -1,49% | - |
| 13.02.2025 | 193,23 | 196,55 | 189,75 | 191,18 | -0,97% | 50,00 |
| 12.02.2025 | 200,20 | 200,58 | 192,18 | 193,05 | -3,21% | - |
| 11.02.2025 | 201,80 | 202,75 | 199,02 | 199,45 | -1,41% | - |
| 10.02.2025 | 200,20 | 203,60 | 197,80 | 202,30 | 1,38% | - |
| 07.02.2025 | 199,05 | 201,55 | 197,68 | 199,55 | 0,34% | - |
| 06.02.2025 | 201,40 | 202,30 | 196,50 | 198,88 | -0,98% | - |
| 05.02.2025 | 203,20 | 203,65 | 200,65 | 200,85 | -1,01% | - |
| 04.02.2025 | 206,30 | 206,65 | 202,90 | 202,90 | -1,84% | - |
| 03.02.2025 | 203,95 | 207,90 | 203,50 | 206,70 | 1,05% | 13,00 |
| 31.01.2025 | 204,55 | 205,30 | 201,80 | 204,55 | 0,42% | - |
| 30.01.2025 | 203,85 | 210,80 | 197,93 | 203,70 | 0,34% | - |
| 29.01.2025 | 202,30 | 206,40 | 202,30 | 203,00 | -0,54% | 25,00 |
| 28.01.2025 | 210,10 | 210,10 | 204,10 | 204,10 | -2,06% | - |
| 24.01.2025 | 208,40 | 208,40 | 208,40 | 208,40 | -0,86% | - |
| 23.01.2025 | 209,60 | 210,50 | 209,40 | 210,20 | -0,38% | - |
| 22.01.2025 | 211,90 | 214,80 | 211,00 | 211,00 | -0,99% | 11,00 |
| 21.01.2025 | 212,70 | 214,20 | 212,70 | 213,10 | 0,42% | - |
| 20.01.2025 | 210,20 | 213,20 | 209,00 | 212,20 | 0,43% | 30,00 |
| 17.01.2025 | 211,30 | 214,00 | 211,30 | 211,30 | 2,13% | 5,00 |
| 16.01.2025 | 206,90 | 206,90 | 206,90 | 206,90 | -0,48% | - |
| 15.01.2025 | 207,40 | 207,90 | 207,40 | 207,90 | -0,10% | - |
| 14.01.2025 | 207,00 | 208,80 | 207,00 | 208,10 | 3,22% | - |
| 13.01.2025 | 201,60 | 201,60 | 201,60 | 201,60 | -0,49% | - |
| 10.01.2025 | 199,15 | 202,60 | 199,15 | 202,60 | 1,25% | - |
| 09.01.2025 | 200,10 | 200,10 | 200,10 | 200,10 | 1,55% | - |
| 08.01.2025 | 195,15 | 197,05 | 195,15 | 197,05 | 1,18% | 25,00 |
| 07.01.2025 | 194,75 | 194,75 | 194,75 | 194,75 | -2,31% | - |
| 06.01.2025 | 201,30 | 204,50 | 199,35 | 199,35 | -1,89% | 100,00 |
| 03.01.2025 | 202,10 | 203,20 | 202,10 | 203,20 | 0,30% | 43,00 |
| 02.01.2025 | 202,10 | 202,60 | 202,10 | 202,60 | 0,25% | - |
| 30.12.2024 | 202,10 | 202,10 | 202,10 | 202,10 | -0,98% | - |
| 27.12.2024 | 204,10 | 204,10 | 204,10 | 204,10 | 0,15% | - |
| 23.12.2024 | 207,10 | 207,10 | 203,80 | 203,80 | 1,85% | 11,00 |
| 22.12.2024 | 201,60 | 201,60 | 200,10 | 200,10 | -2,06% | 12,00 |
| 19.12.2024 | 204,20 | 205,40 | 204,20 | 204,30 | -1,21% | 31,00 |
| 18.12.2024 | 206,80 | 206,80 | 206,80 | 206,80 | -0,48% | - |
| 17.12.2024 | 210,80 | 210,80 | 207,80 | 207,80 | -1,61% | - |