263,800€
0,96%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 258,00 | 259,80 | 258,00 | 259,80 | -0,57% | 10,00 |
| 07.10.2025 | 256,90 | 261,80 | 256,90 | 261,30 | 2,35% | 33,00 |
| 06.10.2025 | 258,40 | 258,50 | 255,30 | 255,30 | -0,62% | 3,00 |
| 03.10.2025 | 252,20 | 256,90 | 252,20 | 256,90 | 1,38% | 70,00 |
| 02.10.2025 | 253,60 | 258,00 | 253,40 | 253,40 | -2,20% | 25,00 |
| 01.10.2025 | 256,00 | 261,90 | 253,90 | 259,10 | 2,01% | 30,00 |
| 30.09.2025 | 250,50 | 254,00 | 250,50 | 254,00 | 0,04% | - |
| 29.09.2025 | 248,50 | 253,90 | 248,50 | 253,90 | 3,38% | 10,00 |
| 26.09.2025 | 246,90 | 250,20 | 245,60 | 245,60 | -1,72% | 15,00 |
| 25.09.2025 | 241,30 | 249,90 | 241,30 | 249,90 | 2,84% | 51,00 |
| 24.09.2025 | 242,20 | 243,00 | 242,20 | 243,00 | 1,59% | 120,00 |
| 23.09.2025 | 239,50 | 239,50 | 239,20 | 239,20 | -0,04% | 7,00 |
| 22.09.2025 | 244,10 | 244,10 | 239,30 | 239,30 | 0,34% | 15,00 |
| 19.09.2025 | 237,80 | 238,50 | 237,80 | 238,50 | 0,38% | - |
| 18.09.2025 | 238,10 | 242,00 | 237,20 | 237,60 | -0,54% | 79,00 |
| 17.09.2025 | 237,90 | 242,50 | 237,90 | 238,90 | 0,17% | 50,00 |
| 16.09.2025 | 242,20 | 242,20 | 237,50 | 238,50 | 0,25% | 285,00 |
| 15.09.2025 | 235,00 | 237,90 | 235,00 | 237,90 | 0,17% | 70,00 |
| 12.09.2025 | 238,10 | 238,10 | 237,50 | 237,50 | 0,00% | - |
| 11.09.2025 | 234,90 | 237,50 | 234,10 | 237,50 | 3,26% | 30,00 |
| 10.09.2025 | 229,40 | 230,00 | 229,40 | 230,00 | 0,35% | - |
| 09.09.2025 | 229,80 | 229,80 | 229,20 | 229,20 | -1,63% | - |
| 08.09.2025 | 230,20 | 233,00 | 229,30 | 233,00 | 1,92% | 100,00 |
| 05.09.2025 | 231,90 | 233,50 | 228,60 | 228,60 | -1,72% | 15,00 |
| 04.09.2025 | 231,50 | 232,60 | 231,50 | 232,60 | -0,39% | 5,00 |
| 03.09.2025 | 233,30 | 233,50 | 233,30 | 233,50 | -2,01% | - |
| 02.09.2025 | 233,70 | 238,30 | 233,70 | 238,30 | 1,84% | 1,00 |
| 01.09.2025 | 234,00 | 234,60 | 233,00 | 234,00 | -1,80% | 696,00 |
| 29.08.2025 | 234,90 | 238,30 | 234,80 | 238,30 | 1,49% | 16,00 |
| 28.08.2025 | 237,40 | 238,00 | 234,80 | 234,80 | -1,47% | 5,00 |
| 27.08.2025 | 238,60 | 238,60 | 238,30 | 238,30 | 0,13% | - |
| 26.08.2025 | 235,50 | 238,00 | 235,50 | 238,00 | 1,23% | 25,00 |
| 25.08.2025 | 234,20 | 235,10 | 234,20 | 235,10 | -0,30% | 12,00 |
| 22.08.2025 | 235,80 | 235,80 | 235,80 | 235,80 | -0,04% | - |
| 21.08.2025 | 237,00 | 237,00 | 235,90 | 235,90 | 1,20% | 25,00 |
| 20.08.2025 | 231,30 | 233,10 | 231,30 | 233,10 | 0,87% | 20,00 |
| 19.08.2025 | 231,00 | 231,10 | 231,00 | 231,10 | -0,60% | - |
| 18.08.2025 | 229,30 | 232,50 | 229,30 | 232,50 | 1,44% | 60,00 |
| 15.08.2025 | 230,30 | 230,30 | 229,20 | 229,20 | -2,59% | - |
| 14.08.2025 | 228,60 | 235,30 | 228,60 | 235,30 | 1,95% | 17,00 |
| 13.08.2025 | 229,80 | 230,80 | 229,80 | 230,80 | -0,52% | - |
| 12.08.2025 | 230,60 | 232,00 | 230,10 | 232,00 | -0,73% | 35,00 |
| 11.08.2025 | 228,00 | 233,70 | 228,00 | 233,70 | 0,04% | 16,00 |
| 08.08.2025 | 232,90 | 238,10 | 232,90 | 233,60 | 0,30% | 240,00 |
| 07.08.2025 | 234,20 | 240,00 | 232,90 | 232,90 | -1,90% | 55,00 |
| 06.08.2025 | 237,50 | 242,20 | 237,40 | 237,40 | -2,55% | 30,00 |
| 05.08.2025 | 237,90 | 243,60 | 237,90 | 243,60 | 1,92% | 10,00 |
| 04.08.2025 | 244,80 | 244,80 | 239,00 | 239,00 | -0,38% | 111,00 |
| 01.08.2025 | 242,30 | 244,90 | 233,90 | 239,90 | -0,46% | 79,00 |
| 31.07.2025 | 238,40 | 244,90 | 238,40 | 241,00 | 1,86% | 243,00 |
| 30.07.2025 | 233,60 | 236,90 | 233,60 | 236,60 | 0,77% | 8,00 |
| 29.07.2025 | 230,60 | 236,00 | 230,60 | 234,80 | 0,34% | 102,00 |
| 28.07.2025 | 233,50 | 234,80 | 233,50 | 234,00 | 2,45% | 100,00 |
| 25.07.2025 | 230,00 | 238,20 | 227,30 | 228,40 | -2,39% | 69,00 |
| 24.07.2025 | 230,40 | 237,40 | 230,40 | 234,00 | 3,63% | 62,00 |
| 23.07.2025 | 225,10 | 228,30 | 225,10 | 225,80 | 0,27% | 50,00 |
| 22.07.2025 | 228,00 | 230,20 | 223,00 | 225,20 | 0,09% | 152,00 |
| 21.07.2025 | 232,10 | 232,10 | 225,00 | 225,00 | -1,88% | 15,00 |
| 18.07.2025 | 226,60 | 233,00 | 226,60 | 229,30 | 0,48% | 75,00 |
| 17.07.2025 | 226,60 | 228,20 | 226,60 | 228,20 | 1,06% | - |
| 16.07.2025 | 221,00 | 226,00 | 221,00 | 225,80 | 0,85% | 3,00 |
| 15.07.2025 | 225,00 | 225,00 | 223,90 | 223,90 | -0,49% | - |
| 14.07.2025 | 219,30 | 225,00 | 219,30 | 225,00 | 1,95% | 26,00 |
| 11.07.2025 | 219,90 | 226,00 | 219,90 | 220,70 | 0,05% | 40,00 |
| 10.07.2025 | 217,90 | 222,70 | 217,90 | 220,60 | 0,73% | 80,00 |
| 09.07.2025 | 217,00 | 222,60 | 217,00 | 219,00 | 0,32% | 102,00 |
| 08.07.2025 | 218,20 | 218,30 | 217,00 | 218,30 | -0,77% | 5,00 |
| 07.07.2025 | 215,20 | 220,00 | 215,20 | 220,00 | 2,23% | 10,00 |
| 04.07.2025 | 219,00 | 219,00 | 215,20 | 215,20 | -0,60% | 175,00 |
| 03.07.2025 | 214,90 | 217,30 | 214,90 | 216,50 | 1,69% | 22,00 |
| 02.07.2025 | 212,90 | 212,90 | 212,90 | 212,90 | 1,19% | - |
| 01.07.2025 | 210,40 | 210,40 | 210,40 | 210,40 | -0,66% | - |
| 30.06.2025 | 216,00 | 216,00 | 211,80 | 211,80 | 1,19% | 2,00 |
| 27.06.2025 | 210,10 | 210,10 | 209,30 | 209,30 | -0,81% | - |
| 26.06.2025 | 210,20 | 213,90 | 209,70 | 211,00 | -0,28% | 42,00 |
| 25.06.2025 | 211,70 | 212,20 | 211,60 | 211,60 | -0,42% | 8,00 |
| 24.06.2025 | 216,20 | 216,20 | 211,40 | 212,50 | -2,57% | 204,00 |
| 23.06.2025 | 215,50 | 220,00 | 215,50 | 218,10 | 1,39% | 90,00 |
| 20.06.2025 | 213,50 | 215,10 | 213,50 | 215,10 | -0,09% | 40,00 |
| 19.06.2025 | 215,30 | 215,30 | 215,30 | 215,30 | -1,10% | - |
| 18.06.2025 | 216,00 | 220,50 | 216,00 | 217,70 | 0,18% | 64,00 |
| 17.06.2025 | 211,70 | 217,30 | 211,50 | 217,30 | 2,31% | 62,00 |
| 16.06.2025 | 222,70 | 226,40 | 212,40 | 212,40 | -3,45% | 197,00 |
| 13.06.2025 | 226,70 | 228,50 | 220,00 | 220,00 | 4,56% | 275,00 |
| 12.06.2025 | 213,20 | 213,20 | 210,40 | 210,40 | 0,57% | 110,00 |
| 11.06.2025 | 216,00 | 216,00 | 209,20 | 209,20 | -3,68% | 151,00 |
| 10.06.2025 | 213,20 | 217,20 | 213,20 | 217,20 | 2,36% | 62,00 |
| 09.06.2025 | 212,20 | 212,20 | 212,20 | 212,20 | -0,70% | - |
| 06.06.2025 | 210,00 | 214,70 | 210,00 | 213,70 | 0,61% | 210,00 |
| 05.06.2025 | 212,00 | 215,10 | 211,60 | 212,40 | -0,75% | 148,00 |
| 04.06.2025 | 211,70 | 216,00 | 211,40 | 214,00 | 1,33% | 184,00 |
| 03.06.2025 | 211,10 | 213,80 | 211,10 | 211,20 | -1,86% | 73,00 |
| 02.06.2025 | 216,10 | 219,80 | 215,00 | 215,20 | -0,19% | 353,00 |
| 30.05.2025 | 217,60 | 217,60 | 215,60 | 215,60 | 1,22% | 26,00 |
| 29.05.2025 | 217,10 | 221,40 | 213,00 | 213,00 | -1,62% | 66,00 |
| 28.05.2025 | 223,00 | 223,00 | 216,50 | 216,50 | -1,64% | 319,00 |
| 27.05.2025 | 213,80 | 220,10 | 211,30 | 220,10 | 2,37% | 223,00 |
| 26.05.2025 | 209,50 | 215,00 | 209,50 | 215,00 | 3,81% | 111,00 |
| 23.05.2025 | 208,60 | 210,90 | 207,10 | 207,10 | 0,24% | 128,00 |
| 22.05.2025 | 202,70 | 207,00 | 202,70 | 206,60 | -1,62% | 15,00 |