236,566$
-0,77%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 238,22 | 238,62 | 234,66 | 236,60 | -0,76% | 1.528.992,00 |
| 01.10.2026 | 236,72 | 239,24 | 236,07 | 238,40 | 0,68% | 1.310.076,00 |
| 30.09.2026 | 236,72 | 238,69 | 234,01 | 236,78 | 0,13% | 1.467.397,00 |
| 29.09.2026 | 236,36 | 239,36 | 235,02 | 236,47 | -0,52% | 1.833.950,00 |
| 28.09.2026 | 237,00 | 240,10 | 234,59 | 237,70 | 0,00% | 1.997.238,00 |
| 25.09.2026 | 238,11 | 240,98 | 236,79 | 237,69 | -0,15% | 1.646.774,00 |
| 24.09.2026 | 239,15 | 242,12 | 237,85 | 238,04 | -0,49% | 1.450.873,00 |
| 23.09.2026 | 239,99 | 243,50 | 239,00 | 239,21 | -0,28% | 1.330.444,00 |
| 22.09.2026 | 248,51 | 248,62 | 239,51 | 239,89 | -2,85% | 1.715.492,00 |
| 21.09.2026 | 246,61 | 248,18 | 244,91 | 246,93 | -0,15% | 1.461.888,00 |
| 18.09.2026 | 250,03 | 251,50 | 246,11 | 247,29 | -1,27% | 2.845.995,00 |
| 17.09.2026 | 251,00 | 252,09 | 246,63 | 250,46 | -0,11% | 1.904.502,00 |
| 16.09.2026 | 250,07 | 251,91 | 248,13 | 250,74 | 0,43% | 1.285.323,00 |
| 15.09.2026 | 251,90 | 253,12 | 247,87 | 249,66 | 0,29% | 1.445.385,00 |
| 14.09.2026 | 247,81 | 250,27 | 245,77 | 248,93 | 1,38% | 2.347.123,00 |
| 11.09.2026 | 250,57 | 251,85 | 244,76 | 245,54 | -1,14% | 1.924.090,00 |
| 10.09.2026 | 250,81 | 252,21 | 246,51 | 248,37 | -0,81% | 1.675.802,00 |
| 09.09.2026 | 256,32 | 258,04 | 250,28 | 250,41 | -2,08% | 1.251.789,00 |
| 08.09.2026 | 253,60 | 257,06 | 253,30 | 255,74 | -0,28% | 1.479.861,00 |
| 04.09.2026 | 259,52 | 259,78 | 256,05 | 256,45 | -2,17% | 1.213.222,00 |
| 03.09.2026 | 264,03 | 265,00 | 259,14 | 262,14 | 0,32% | 1.414.141,00 |
| 02.09.2026 | 264,50 | 266,50 | 260,12 | 261,31 | -0,85% | 1.412.260,00 |
| 01.09.2026 | 266,50 | 269,50 | 262,18 | 263,56 | -1,01% | 1.340.597,00 |
| 31.08.2026 | 263,05 | 267,85 | 261,35 | 266,25 | 1,31% | 2.587.579,00 |
| 28.08.2026 | 264,33 | 265,14 | 261,45 | 262,82 | 0,32% | 1.615.146,00 |
| 27.08.2026 | 262,15 | 263,46 | 259,60 | 261,98 | -0,37% | 1.685.210,00 |
| 26.08.2026 | 259,98 | 264,85 | 258,54 | 262,96 | 0,30% | 1.395.682,00 |
| 25.08.2026 | 263,24 | 263,82 | 260,95 | 262,17 | -0,25% | 1.748.983,00 |
| 24.08.2026 | 265,69 | 265,77 | 261,55 | 262,83 | -1,46% | 1.576.409,00 |
| 21.08.2026 | 271,75 | 271,75 | 266,43 | 266,73 | -1,37% | 1.970.436,00 |
| 20.08.2026 | 275,69 | 276,62 | 269,59 | 270,44 | -2,41% | 1.729.297,00 |
| 19.08.2026 | 281,00 | 281,00 | 276,35 | 277,11 | -0,87% | 1.077.178,00 |
| 18.08.2026 | 280,67 | 284,00 | 279,34 | 279,54 | 0,42% | 1.811.949,00 |
| 17.08.2026 | 283,00 | 285,95 | 277,77 | 278,38 | -4,61% | 2.981.352,00 |
| 14.08.2026 | 291,56 | 293,00 | 288,79 | 291,82 | 1,16% | 1.012.294,00 |
| 13.08.2026 | 290,76 | 291,80 | 286,29 | 288,46 | -0,78% | 1.101.939,00 |
| 12.08.2026 | 284,73 | 290,78 | 282,00 | 290,74 | 1,65% | 1.841.102,00 |
| 11.08.2026 | 289,00 | 290,82 | 285,67 | 286,02 | -1,28% | 1.072.172,00 |
| 10.08.2026 | 288,86 | 294,14 | 288,22 | 289,72 | 1,06% | 1.120.663,00 |
| 07.08.2026 | 289,17 | 289,17 | 284,13 | 286,67 | -0,99% | 1.094.237,00 |
| 06.08.2026 | 289,45 | 291,38 | 286,87 | 289,53 | 1,19% | 1.018.122,00 |
| 05.08.2026 | 286,80 | 290,49 | 284,39 | 286,12 | 0,29% | 1.281.606,00 |
| 04.08.2026 | 279,69 | 286,37 | 276,77 | 285,30 | 2,68% | 1.634.410,00 |
| 03.08.2026 | 277,00 | 281,50 | 274,71 | 277,86 | 0,29% | 3.416.971,00 |
| 31.07.2026 | 272,99 | 279,53 | 270,17 | 277,06 | 1,90% | 2.283.062,00 |
| 30.07.2026 | 278,02 | 282,00 | 262,68 | 271,90 | -8,61% | 4.211.888,00 |
| 29.07.2026 | 307,12 | 308,33 | 295,00 | 297,53 | -2,51% | 1.281.497,00 |
| 28.07.2026 | 306,72 | 308,89 | 302,53 | 305,20 | 0,57% | 1.628.433,00 |
| 27.07.2026 | 301,67 | 306,31 | 301,00 | 303,48 | 1,09% | 1.196.823,00 |
| 24.07.2026 | 300,83 | 306,42 | 299,25 | 300,21 | 0,18% | 1.018.002,00 |
| 23.07.2026 | 289,50 | 303,94 | 289,50 | 299,67 | 5,09% | 2.029.291,00 |
| 22.07.2026 | 282,00 | 285,88 | 279,51 | 285,16 | 2,68% | 1.167.065,00 |
| 21.07.2026 | 275,16 | 281,21 | 270,32 | 277,71 | -1,01% | 1.742.171,00 |
| 20.07.2026 | 283,84 | 284,73 | 280,44 | 280,55 | -0,52% | 1.399.157,00 |
| 17.07.2026 | 286,77 | 290,20 | 281,51 | 282,01 | -0,85% | 1.138.613,00 |
| 16.07.2026 | 286,94 | 288,00 | 282,46 | 284,43 | -0,83% | 1.035.775,00 |
| 15.07.2026 | 291,68 | 292,98 | 286,02 | 286,82 | -1,10% | 983.384,00 |
| 14.07.2026 | 289,90 | 294,73 | 289,00 | 290,01 | 0,46% | 1.034.225,00 |
| 13.07.2026 | 292,08 | 293,45 | 288,33 | 288,69 | -0,72% | 722.042,00 |
| 10.07.2026 | 290,65 | 291,37 | 288,11 | 290,77 | 0,31% | 626.524,00 |
| 09.07.2026 | 292,27 | 294,93 | 288,18 | 289,87 | -1,22% | 910.430,00 |
| 08.07.2026 | 293,37 | 294,53 | 290,72 | 293,44 | -0,66% | 1.246.907,00 |
| 07.07.2026 | 303,60 | 304,50 | 294,38 | 295,40 | -1,95% | 1.245.541,00 |
| 06.07.2026 | 301,81 | 302,82 | 297,77 | 301,27 | -0,26% | 900.923,00 |
| 02.07.2026 | 297,23 | 303,10 | 296,43 | 302,07 | 3,37% | 1.424.393,00 |
| 01.07.2026 | 293,99 | 296,35 | 291,93 | 292,23 | 0,56% | 1.911.278,00 |
| 30.06.2026 | 290,59 | 291,76 | 288,00 | 290,59 | 0,42% | 2.210.301,00 |
| 29.06.2026 | 292,16 | 293,13 | 287,24 | 289,38 | -0,64% | 1.316.416,00 |
| 26.06.2026 | 290,16 | 296,62 | 288,70 | 291,25 | 0,95% | 2.156.407,00 |
| 25.06.2026 | 288,66 | 294,11 | 286,50 | 288,52 | 0,44% | 1.431.670,00 |
| 24.06.2026 | 294,90 | 296,08 | 287,11 | 287,27 | -2,21% | 2.442.944,00 |
| 23.06.2026 | 288,58 | 294,28 | 286,66 | 293,77 | 2,78% | 2.396.278,00 |
| 22.06.2026 | 292,00 | 292,54 | 282,41 | 285,83 | -2,84% | 2.554.485,00 |
| 19.06.2026 | 294,54 | 294,67 | 294,08 | 294,18 | -0,22% | - |
| 18.06.2026 | 315,12 | 317,57 | 291,66 | 294,82 | -5,86% | 2.711.392,00 |
| 17.06.2026 | 308,66 | 318,52 | 308,54 | 313,17 | 0,88% | 1.515.072,00 |
| 16.06.2026 | 304,10 | 311,10 | 302,70 | 310,45 | 2,06% | 1.372.488,00 |
| 15.06.2026 | 307,59 | 308,57 | 300,36 | 304,17 | -1,18% | 1.405.473,00 |
| 12.06.2026 | 312,93 | 313,30 | 306,00 | 307,79 | -1,40% | 878.339,00 |
| 11.06.2026 | 304,16 | 315,72 | 303,81 | 312,17 | 3,03% | 1.148.901,00 |
| 10.06.2026 | 309,00 | 310,00 | 302,88 | 303,00 | -1,68% | 794.513,00 |
| 09.06.2026 | 303,36 | 308,20 | 302,24 | 308,17 | 2,01% | 957.045,00 |
| 08.06.2026 | 306,52 | 308,71 | 299,39 | 302,10 | -1,86% | 1.006.021,00 |
| 05.06.2026 | 309,98 | 311,46 | 306,45 | 307,83 | -0,63% | 793.353,00 |
| 04.06.2026 | 308,28 | 309,97 | 306,31 | 309,78 | 2,09% | 887.404,00 |
| 03.06.2026 | 305,53 | 309,03 | 301,49 | 303,45 | -1,52% | 934.648,00 |
| 02.06.2026 | 308,12 | 310,49 | 307,17 | 308,12 | -0,47% | 804.427,00 |
| 01.06.2026 | 312,38 | 313,03 | 307,53 | 309,59 | -1,77% | 1.060.519,00 |
| 29.05.2026 | 314,60 | 315,29 | 308,74 | 315,18 | 0,13% | 1.759.863,00 |
| 28.05.2026 | 310,39 | 315,39 | 310,39 | 314,78 | 1,85% | 1.680.289,00 |
| 27.05.2026 | 311,03 | 312,74 | 308,15 | 309,05 | -1,41% | 966.208,00 |
| 26.05.2026 | 313,84 | 314,49 | 309,20 | 313,47 | 0,48% | 912.699,00 |
| 22.05.2026 | 309,02 | 312,26 | 306,33 | 311,98 | 1,84% | 945.024,00 |
| 21.05.2026 | 308,85 | 309,26 | 305,00 | 306,33 | -0,91% | 883.468,00 |
| 20.05.2026 | 309,00 | 311,10 | 303,58 | 309,15 | 0,32% | 1.583.556,00 |
| 19.05.2026 | 311,88 | 311,88 | 304,95 | 308,15 | -0,97% | 1.202.749,00 |
| 18.05.2026 | 303,99 | 311,31 | 303,11 | 311,16 | 2,56% | 1.135.660,00 |
| 15.05.2026 | 306,99 | 309,86 | 303,18 | 303,39 | -1,38% | 1.273.080,00 |
| 14.05.2026 | 305,78 | 310,51 | 304,39 | 307,62 | 0,88% | 980.004,00 |
| 13.05.2026 | 306,57 | 307,58 | 298,04 | 304,93 | -1,47% | 842.924,00 |