291,600€
-0,10%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 292,00 | 292,00 | 292,00 | 292,00 | 0,03% | - |
| 13.02.2026 | 286,10 | 293,50 | 286,10 | 291,90 | 1,04% | 16,00 |
| 12.02.2026 | 288,90 | 288,90 | 288,90 | 288,90 | -0,03% | 38,00 |
| 11.02.2026 | 290,80 | 290,80 | 285,00 | 289,00 | 0,10% | 39,00 |
| 10.02.2026 | 295,50 | 295,50 | 288,70 | 288,70 | -1,87% | 5,00 |
| 09.02.2026 | 295,20 | 295,20 | 294,20 | 294,20 | -0,37% | 5,00 |
| 06.02.2026 | 294,60 | 295,30 | 294,60 | 295,30 | 0,96% | 66,00 |
| 05.02.2026 | 287,90 | 294,40 | 285,40 | 292,50 | 1,25% | 97,00 |
| 04.02.2026 | 297,10 | 298,50 | 288,90 | 288,90 | -1,67% | 182,00 |
| 03.02.2026 | 289,50 | 294,00 | 288,50 | 293,80 | 2,51% | 138,00 |
| 02.02.2026 | 287,20 | 288,80 | 286,60 | 286,60 | -0,52% | 178,00 |
| 30.01.2026 | 295,00 | 295,00 | 287,80 | 288,10 | -2,87% | 24,00 |
| 29.01.2026 | 304,20 | 306,40 | 284,60 | 296,60 | -1,63% | 1.322,00 |
| 28.01.2026 | 300,40 | 302,10 | 299,90 | 301,50 | 0,17% | 45,00 |
| 27.01.2026 | 299,80 | 301,00 | 299,80 | 301,00 | 1,24% | 64,00 |
| 26.01.2026 | 301,60 | 301,60 | 297,30 | 297,30 | -1,82% | 51,00 |
| 23.01.2026 | 304,20 | 304,70 | 302,80 | 302,80 | 0,77% | 123,00 |
| 22.01.2026 | 297,50 | 300,50 | 297,50 | 300,50 | 1,55% | 124,00 |
| 21.01.2026 | 297,10 | 297,10 | 291,80 | 295,90 | 0,78% | 53,00 |
| 20.01.2026 | 296,20 | 296,20 | 289,20 | 293,60 | -0,64% | 310,00 |
| 16.01.2026 | 295,30 | 295,50 | 292,80 | 295,50 | 2,32% | 196,00 |
| 15.01.2026 | 298,10 | 298,10 | 288,00 | 288,80 | -1,74% | 289,00 |
| 14.01.2026 | 295,10 | 297,40 | 290,50 | 293,90 | -1,41% | 137,00 |
| 13.01.2026 | 293,50 | 331,60 | 293,50 | 298,10 | 2,65% | 342,00 |
| 12.01.2026 | 290,20 | 290,60 | 290,20 | 290,40 | 1,26% | 44,00 |
| 09.01.2026 | 283,60 | 286,80 | 282,40 | 286,80 | 1,88% | 258,00 |
| 08.01.2026 | 285,20 | 291,30 | 281,50 | 281,50 | 2,51% | 116,00 |
| 07.01.2026 | 269,10 | 274,60 | 269,10 | 274,60 | 2,62% | 33,00 |
| 06.01.2026 | 266,10 | 269,00 | 263,90 | 267,60 | 1,17% | 36,00 |
| 05.01.2026 | 261,40 | 265,30 | 261,40 | 264,50 | 4,09% | 144,00 |
| 02.01.2026 | 250,30 | 254,10 | 250,00 | 254,10 | 0,43% | 65,00 |
| 30.12.2025 | 248,90 | 253,00 | 248,90 | 253,00 | 0,40% | 21,00 |
| 29.12.2025 | 255,50 | 255,50 | 252,00 | 252,00 | 0,08% | 70,00 |
| 23.12.2025 | 250,70 | 253,00 | 249,80 | 251,80 | 1,12% | 135,00 |
| 22.12.2025 | 247,40 | 249,00 | 247,40 | 249,00 | 0,97% | 57,00 |
| 19.12.2025 | 246,40 | 246,60 | 246,40 | 246,60 | 1,90% | 14,00 |
| 18.12.2025 | 242,30 | 242,30 | 242,00 | 242,00 | 1,72% | 48,00 |
| 17.12.2025 | 238,30 | 238,30 | 237,90 | 237,90 | -1,53% | 11,00 |
| 16.12.2025 | 247,30 | 247,90 | 241,60 | 241,60 | -1,31% | 95,00 |
| 15.12.2025 | 245,40 | 245,40 | 244,40 | 244,80 | -0,81% | 66,00 |
| 12.12.2025 | 247,20 | 247,20 | 246,80 | 246,80 | 0,00% | 10,00 |
| 11.12.2025 | 243,90 | 246,80 | 243,90 | 246,80 | 1,86% | 40,00 |
| 10.12.2025 | 242,30 | 242,30 | 242,30 | 242,30 | -0,53% | 40,00 |
| 09.12.2025 | 241,50 | 243,60 | 241,50 | 243,60 | 1,97% | 35,00 |
| 08.12.2025 | 238,90 | 238,90 | 238,90 | 238,90 | 0,00% | 9,00 |
| 05.12.2025 | 238,90 | 238,90 | 238,90 | 238,90 | -1,73% | - |
| 04.12.2025 | 238,50 | 243,10 | 238,50 | 243,10 | 3,62% | 2,00 |
| 03.12.2025 | 235,20 | 235,20 | 234,60 | 234,60 | -0,97% | 36,00 |
| 02.12.2025 | 235,20 | 237,70 | 234,10 | 236,90 | 0,51% | 65,00 |
| 01.12.2025 | 235,70 | 235,70 | 235,70 | 235,70 | -1,71% | - |
| 28.11.2025 | 239,60 | 239,80 | 239,20 | 239,80 | 0,42% | 26,00 |
| 27.11.2025 | 238,80 | 238,80 | 238,80 | 238,80 | -0,08% | - |
| 26.11.2025 | 239,40 | 239,70 | 237,60 | 239,00 | 0,29% | 42,00 |
| 25.11.2025 | 239,00 | 239,50 | 238,30 | 238,30 | -0,46% | 20,00 |
| 24.11.2025 | 241,30 | 241,30 | 237,70 | 239,40 | -1,36% | 117,00 |
| 21.11.2025 | 245,60 | 247,90 | 242,20 | 242,70 | -2,06% | 117,00 |
| 20.11.2025 | 247,00 | 248,80 | 247,00 | 247,80 | 0,85% | 60,00 |
| 19.11.2025 | 245,70 | 245,70 | 245,70 | 245,70 | -0,61% | - |
| 18.11.2025 | 247,00 | 247,20 | 247,00 | 247,20 | -1,32% | 27,00 |
| 17.11.2025 | 251,90 | 251,90 | 249,80 | 250,50 | 0,97% | 38,00 |
| 14.11.2025 | 253,50 | 253,50 | 248,10 | 248,10 | -2,44% | 5,00 |
| 13.11.2025 | 254,30 | 254,30 | 254,30 | 254,30 | -2,15% | - |
| 12.11.2025 | 259,90 | 259,90 | 259,90 | 259,90 | 0,93% | - |
| 11.11.2025 | 257,50 | 257,50 | 257,50 | 257,50 | 1,74% | - |
| 10.11.2025 | 253,00 | 253,90 | 252,70 | 253,10 | 1,57% | 31,00 |
| 07.11.2025 | 247,50 | 249,20 | 246,30 | 249,20 | 0,00% | 213,00 |
| 06.11.2025 | 249,10 | 249,60 | 248,00 | 249,20 | -1,11% | 88,00 |
| 05.11.2025 | 250,60 | 252,00 | 250,60 | 252,00 | -0,32% | 40,00 |
| 04.11.2025 | 249,90 | 252,80 | 249,90 | 252,80 | 1,28% | 51,00 |
| 03.11.2025 | 250,00 | 250,40 | 249,60 | 249,60 | -4,51% | 24,00 |
| 30.10.2025 | 247,10 | 262,80 | 245,40 | 261,40 | 5,36% | 168,00 |
| 29.10.2025 | 245,00 | 248,10 | 243,90 | 248,10 | -0,28% | 187,00 |
| 28.10.2025 | 248,80 | 248,80 | 248,80 | 248,80 | -0,64% | - |
| 27.10.2025 | 251,30 | 251,30 | 250,40 | 250,40 | -0,87% | 33,00 |
| 24.10.2025 | 253,90 | 254,40 | 252,60 | 252,60 | 0,08% | 10,00 |
| 23.10.2025 | 250,70 | 252,40 | 248,90 | 252,40 | 0,20% | 139,00 |
| 22.10.2025 | 251,60 | 253,70 | 251,40 | 251,90 | 0,36% | 77,00 |
| 21.10.2025 | 251,40 | 251,40 | 250,50 | 251,00 | 1,33% | 25,00 |
| 20.10.2025 | 246,00 | 248,00 | 245,80 | 247,70 | 2,19% | 789,00 |
| 17.10.2025 | 241,30 | 247,00 | 238,00 | 242,40 | -1,22% | 361,00 |
| 16.10.2025 | 250,50 | 250,60 | 245,00 | 245,40 | -2,54% | 109,00 |
| 15.10.2025 | 259,90 | 259,90 | 251,80 | 251,80 | -2,10% | 407,00 |
| 14.10.2025 | 256,90 | 257,20 | 256,90 | 257,20 | 1,58% | 9,00 |
| 13.10.2025 | 250,50 | 253,30 | 246,80 | 253,20 | -0,31% | 59,00 |
| 10.10.2025 | 259,30 | 259,30 | 253,60 | 254,00 | -3,68% | 221,00 |
| 09.10.2025 | 260,30 | 265,70 | 260,30 | 263,70 | 0,19% | 281,00 |
| 08.10.2025 | 263,60 | 263,60 | 263,20 | 263,20 | 1,50% | 28,00 |
| 07.10.2025 | 260,50 | 261,20 | 258,90 | 259,30 | 0,89% | 21,00 |
| 06.10.2025 | 255,50 | 257,00 | 253,10 | 257,00 | 0,90% | 19,00 |
| 03.10.2025 | 251,70 | 256,60 | 251,70 | 254,70 | 0,24% | 60,00 |
| 02.10.2025 | 258,20 | 258,20 | 254,10 | 254,10 | -1,21% | 107,00 |
| 01.10.2025 | 259,20 | 262,20 | 256,60 | 257,20 | 0,12% | 107,00 |
| 30.09.2025 | 254,40 | 256,90 | 252,20 | 256,90 | 1,30% | 114,00 |
| 29.09.2025 | 250,50 | 256,50 | 250,50 | 253,60 | 1,52% | 352,00 |
| 26.09.2025 | 247,50 | 251,20 | 247,50 | 249,80 | 0,56% | 22,00 |
| 25.09.2025 | 243,00 | 248,40 | 243,00 | 248,40 | 1,51% | 100,00 |
| 24.09.2025 | 244,00 | 244,70 | 244,00 | 244,70 | 0,99% | 150,00 |
| 23.09.2025 | 242,10 | 244,30 | 240,30 | 242,30 | 0,46% | 15,00 |
| 22.09.2025 | 243,70 | 243,70 | 240,40 | 241,20 | 0,12% | 35,00 |
| 19.09.2025 | 241,40 | 242,50 | 240,10 | 240,90 | 0,88% | 64,00 |