263,500€
-0,34%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 264,30 | 264,40 | 262,20 | 263,55 | -0,32% | - |
| 24.07.2026 | 261,40 | 266,30 | 261,00 | 264,40 | -0,34% | 117,00 |
| 23.07.2026 | 250,60 | 265,30 | 250,60 | 265,30 | 9,45% | 28,00 |
| 22.07.2026 | 246,30 | 246,30 | 241,60 | 242,40 | -1,14% | 117,00 |
| 21.07.2026 | 245,20 | 245,20 | 245,20 | 245,20 | -1,41% | - |
| 20.07.2026 | 248,00 | 248,70 | 245,30 | 248,70 | -0,80% | 13,00 |
| 17.07.2026 | 246,10 | 250,70 | 246,10 | 250,70 | 0,52% | 40,00 |
| 16.07.2026 | 251,10 | 251,10 | 249,40 | 249,40 | -1,38% | 58,00 |
| 15.07.2026 | 252,90 | 252,90 | 252,90 | 252,90 | -1,44% | - |
| 14.07.2026 | 256,60 | 256,60 | 256,60 | 256,60 | 0,75% | - |
| 13.07.2026 | 254,70 | 254,70 | 254,70 | 254,70 | 0,71% | - |
| 10.07.2026 | 252,90 | 252,90 | 252,90 | 252,90 | -0,43% | - |
| 09.07.2026 | 253,60 | 254,00 | 253,60 | 254,00 | -0,70% | 1,00 |
| 08.07.2026 | 257,60 | 257,60 | 255,80 | 255,80 | -1,73% | 45,00 |
| 07.07.2026 | 266,50 | 266,50 | 260,30 | 260,30 | -0,95% | 17,00 |
| 06.07.2026 | 262,80 | 262,80 | 262,80 | 262,80 | -0,49% | 8,00 |
| 03.07.2026 | 264,10 | 264,10 | 264,10 | 264,10 | 0,46% | - |
| 02.07.2026 | 261,40 | 262,90 | 261,40 | 262,90 | 1,86% | 24,00 |
| 01.07.2026 | 258,10 | 258,10 | 258,10 | 258,10 | 1,98% | - |
| 30.06.2026 | 254,80 | 255,00 | 253,10 | 253,10 | 0,48% | 100,00 |
| 29.06.2026 | 254,80 | 255,40 | 251,90 | 251,90 | -2,74% | 5,00 |
| 26.06.2026 | 254,60 | 259,10 | 254,60 | 259,00 | 1,73% | 22,00 |
| 25.06.2026 | 255,10 | 256,90 | 254,60 | 254,60 | -1,51% | 52,00 |
| 24.06.2026 | 255,70 | 258,50 | 255,70 | 258,50 | 1,06% | 45,00 |
| 23.06.2026 | 248,70 | 255,90 | 248,70 | 255,80 | 2,12% | 98,00 |
| 22.06.2026 | 257,70 | 257,70 | 249,10 | 250,50 | -2,45% | 217,00 |
| 19.06.2026 | 255,10 | 256,80 | 255,10 | 256,80 | -0,58% | 13,00 |
| 18.06.2026 | 271,00 | 271,00 | 258,30 | 258,30 | -5,70% | 5,00 |
| 17.06.2026 | 267,60 | 273,90 | 265,10 | 273,90 | 3,75% | 71,00 |
| 16.06.2026 | 264,00 | 264,00 | 264,00 | 264,00 | 1,15% | 4,00 |
| 15.06.2026 | 260,00 | 261,00 | 259,10 | 261,00 | -2,14% | 68,00 |
| 12.06.2026 | 271,20 | 271,70 | 266,70 | 266,70 | -0,60% | 27,00 |
| 11.06.2026 | 267,70 | 268,30 | 267,70 | 268,30 | 1,63% | 45,00 |
| 10.06.2026 | 264,00 | 264,00 | 264,00 | 264,00 | 0,15% | - |
| 09.06.2026 | 261,90 | 263,60 | 259,90 | 263,60 | 0,57% | 35,00 |
| 08.06.2026 | 267,70 | 267,70 | 262,10 | 262,10 | -2,57% | 34,00 |
| 05.06.2026 | 265,90 | 269,00 | 265,90 | 269,00 | 1,66% | 117,00 |
| 04.06.2026 | 264,00 | 264,60 | 264,00 | 264,60 | -0,15% | 1,00 |
| 03.06.2026 | 264,60 | 265,00 | 264,40 | 265,00 | -0,19% | 146,00 |
| 02.06.2026 | 267,40 | 267,40 | 264,70 | 265,50 | -0,67% | 53,00 |
| 01.06.2026 | 272,50 | 272,50 | 265,90 | 267,30 | -0,37% | 15,00 |
| 29.05.2026 | 271,60 | 271,60 | 265,90 | 268,30 | -0,19% | 177,00 |
| 28.05.2026 | 268,10 | 271,00 | 266,90 | 268,80 | 0,79% | 191,00 |
| 27.05.2026 | 271,20 | 271,20 | 266,70 | 266,70 | -0,67% | 19,00 |
| 26.05.2026 | 268,50 | 269,40 | 267,80 | 268,50 | -2,19% | 217,00 |
| 25.05.2026 | 269,20 | 274,50 | 269,20 | 274,50 | 3,39% | 49,00 |
| 22.05.2026 | 266,70 | 267,10 | 265,50 | 265,50 | 0,26% | 62,00 |
| 21.05.2026 | 264,80 | 264,80 | 264,80 | 264,80 | 0,76% | - |
| 20.05.2026 | 265,90 | 267,70 | 261,70 | 262,80 | -0,57% | 15,00 |
| 19.05.2026 | 267,80 | 267,80 | 264,30 | 264,30 | 0,27% | 73,00 |
| 18.05.2026 | 263,60 | 263,60 | 263,60 | 263,60 | 0,46% | - |
| 15.05.2026 | 265,70 | 265,70 | 262,40 | 262,40 | -0,83% | 174,00 |
| 14.05.2026 | 260,50 | 264,60 | 259,90 | 264,60 | 2,16% | 55,00 |
| 13.05.2026 | 255,00 | 259,00 | 255,00 | 259,00 | -0,31% | 90,00 |
| 12.05.2026 | 257,50 | 259,80 | 257,50 | 259,80 | 1,41% | 14,00 |
| 11.05.2026 | 255,20 | 256,60 | 253,70 | 256,20 | 0,75% | 136,00 |
| 08.05.2026 | 258,20 | 258,20 | 253,60 | 254,30 | -0,90% | 36,00 |
| 07.05.2026 | 256,60 | 256,60 | 256,60 | 256,60 | 0,04% | - |
| 06.05.2026 | 258,30 | 258,30 | 256,50 | 256,50 | -1,31% | 143,00 |
| 05.05.2026 | 259,90 | 259,90 | 259,90 | 259,90 | -2,29% | 25,00 |
| 04.05.2026 | 270,00 | 270,70 | 266,00 | 266,00 | -1,52% | 273,00 |
| 30.04.2026 | 278,30 | 278,30 | 270,10 | 270,10 | -1,39% | 550,00 |
| 29.04.2026 | 278,40 | 278,40 | 273,90 | 273,90 | -0,87% | 126,00 |
| 28.04.2026 | 277,20 | 278,00 | 276,30 | 276,30 | 1,02% | 36,00 |
| 27.04.2026 | 273,50 | 274,80 | 268,10 | 273,50 | 0,15% | 411,00 |
| 24.04.2026 | 282,00 | 282,10 | 273,00 | 273,10 | -3,91% | 197,00 |
| 23.04.2026 | 284,80 | 285,60 | 284,20 | 284,20 | -0,91% | 33,00 |
| 22.04.2026 | 292,60 | 293,10 | 286,80 | 286,80 | -0,38% | 200,00 |
| 21.04.2026 | 295,80 | 295,80 | 287,90 | 287,90 | -3,29% | 267,00 |
| 20.04.2026 | 298,70 | 299,50 | 297,70 | 297,70 | -0,40% | 26,00 |
| 17.04.2026 | 298,00 | 300,00 | 297,10 | 298,90 | -0,60% | 82,00 |
| 16.04.2026 | 303,10 | 303,10 | 299,00 | 300,70 | -0,10% | 338,00 |
| 15.04.2026 | 302,00 | 302,40 | 301,00 | 301,00 | -0,82% | 52,00 |
| 14.04.2026 | 305,60 | 305,60 | 303,00 | 303,50 | -0,69% | 128,00 |
| 13.04.2026 | 303,80 | 307,10 | 302,60 | 305,60 | 0,30% | 82,00 |
| 10.04.2026 | 304,00 | 306,40 | 298,80 | 304,70 | -1,96% | 289,00 |
| 09.04.2026 | 310,10 | 311,20 | 310,10 | 310,80 | 0,58% | 69,00 |
| 08.04.2026 | 305,10 | 309,00 | 300,90 | 309,00 | 0,78% | 265,00 |
| 07.04.2026 | 309,70 | 309,70 | 306,60 | 306,60 | -1,83% | 25,00 |
| 02.04.2026 | 308,60 | 312,30 | 308,60 | 312,30 | 2,49% | 113,00 |
| 01.04.2026 | 299,60 | 305,00 | 297,20 | 304,70 | 1,77% | 1.233,00 |
| 31.03.2026 | 299,20 | 299,40 | 298,50 | 299,40 | -0,60% | 94,00 |
| 30.03.2026 | 302,10 | 302,10 | 300,30 | 301,20 | -0,07% | 146,00 |
| 27.03.2026 | 302,70 | 302,70 | 301,40 | 301,40 | -1,18% | 11,00 |
| 26.03.2026 | 304,40 | 305,40 | 303,10 | 305,00 | -0,10% | 28,00 |
| 25.03.2026 | 305,00 | 305,30 | 304,40 | 305,30 | 1,73% | 15,00 |
| 24.03.2026 | 297,80 | 300,10 | 297,60 | 300,10 | -1,74% | 170,00 |
| 23.03.2026 | 299,40 | 309,90 | 299,40 | 305,40 | -0,68% | 595,00 |
| 20.03.2026 | 317,00 | 317,00 | 307,50 | 307,50 | -2,10% | 222,00 |
| 19.03.2026 | 320,30 | 320,40 | 313,50 | 314,10 | -2,24% | 158,00 |
| 18.03.2026 | 320,00 | 322,60 | 319,60 | 321,30 | 1,42% | 121,00 |
| 17.03.2026 | 319,40 | 319,40 | 316,80 | 316,80 | 0,28% | 169,00 |
| 16.03.2026 | 318,30 | 320,00 | 314,90 | 315,90 | 0,32% | 73,00 |
| 13.03.2026 | 311,00 | 315,70 | 311,00 | 314,90 | -0,10% | 63,00 |
| 12.03.2026 | 315,70 | 315,70 | 314,90 | 315,20 | -0,03% | 74,00 |
| 11.03.2026 | 311,40 | 315,30 | 311,40 | 315,30 | 1,06% | 15,00 |
| 10.03.2026 | 317,50 | 317,50 | 312,00 | 312,00 | -2,16% | 12,00 |
| 09.03.2026 | 322,40 | 324,60 | 317,20 | 318,90 | 2,18% | 448,00 |
| 06.03.2026 | 310,30 | 312,10 | 310,30 | 312,10 | -0,16% | 46,00 |
| 05.03.2026 | 324,00 | 324,00 | 312,60 | 312,60 | -0,29% | 29,00 |