210,150€
-0,31%
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 | 213,00 | 213,10 | 209,10 | 209,10 | -0,81% | 2,00 |
| 01.10.2026 | 210,40 | 210,80 | 210,40 | 210,80 | 0,67% | 5,00 |
| 30.09.2026 | 209,90 | 209,90 | 209,00 | 209,40 | 0,53% | 1,00 |
| 29.09.2026 | 208,20 | 211,10 | 208,20 | 208,30 | -0,43% | 8,00 |
| 28.09.2026 | 209,20 | 211,20 | 209,20 | 209,20 | -0,33% | 113,00 |
| 25.09.2026 | 210,70 | 210,70 | 209,30 | 209,90 | -0,47% | 114,00 |
| 24.09.2026 | 209,40 | 212,10 | 209,40 | 210,90 | -0,47% | 27,00 |
| 23.09.2026 | 210,60 | 213,00 | 210,50 | 211,90 | 0,47% | 36,00 |
| 22.09.2026 | 216,60 | 216,60 | 209,80 | 210,90 | -2,09% | 277,00 |
| 21.09.2026 | 218,20 | 218,20 | 214,20 | 215,40 | 0,09% | 91,00 |
| 18.09.2026 | 219,20 | 221,20 | 215,00 | 215,20 | -0,14% | 234,00 |
| 17.09.2026 | 219,60 | 219,70 | 215,50 | 215,50 | -1,10% | - |
| 16.09.2026 | 217,80 | 217,90 | 216,30 | 217,90 | 0,69% | 18,00 |
| 15.09.2026 | 216,10 | 216,90 | 216,00 | 216,40 | 0,56% | 85,00 |
| 14.09.2026 | 213,50 | 216,50 | 212,10 | 215,20 | 1,56% | 22,00 |
| 11.09.2026 | 215,10 | 215,50 | 211,90 | 211,90 | -1,07% | 68,00 |
| 10.09.2026 | 215,50 | 217,30 | 214,20 | 214,20 | -1,56% | 167,00 |
| 09.09.2026 | 220,30 | 220,30 | 217,60 | 217,60 | -1,09% | 101,00 |
| 08.09.2026 | 220,90 | 220,90 | 219,50 | 220,00 | 2,33% | 5,00 |
| 07.09.2026 | 221,30 | 221,30 | 215,00 | 215,00 | -2,89% | - |
| 04.09.2026 | 225,90 | 225,90 | 221,40 | 221,40 | -2,17% | 1,00 |
| 02.09.2026 | 224,80 | 226,30 | 224,80 | 226,30 | -0,40% | 15,00 |
| 01.09.2026 | 230,80 | 230,80 | 227,20 | 227,20 | -0,66% | 52,00 |
| 31.08.2026 | 228,00 | 228,70 | 228,00 | 228,70 | 0,97% | 109,00 |
| 28.08.2026 | 225,20 | 226,50 | 225,20 | 226,50 | 0,53% | 11,00 |
| 27.08.2026 | 225,20 | 228,30 | 225,20 | 225,30 | 0,36% | 87,00 |
| 26.08.2026 | 225,10 | 225,30 | 224,50 | 224,50 | -0,22% | 85,00 |
| 25.08.2026 | 225,50 | 225,50 | 225,00 | 225,00 | -0,27% | 5,00 |
| 24.08.2026 | 228,50 | 229,70 | 225,60 | 225,60 | -1,74% | 88,00 |
| 21.08.2026 | 231,40 | 231,40 | 229,60 | 229,60 | -1,92% | 231,00 |
| 20.08.2026 | 236,70 | 237,50 | 234,10 | 234,10 | -1,64% | 124,00 |
| 19.08.2026 | 243,00 | 243,40 | 238,00 | 238,00 | -2,18% | 71,00 |
| 18.08.2026 | 242,00 | 243,30 | 242,00 | 243,30 | 0,62% | 115,00 |
| 17.08.2026 | 250,00 | 250,00 | 241,80 | 241,80 | -3,74% | 216,00 |
| 14.08.2026 | 250,00 | 251,30 | 250,00 | 251,20 | 0,80% | 47,00 |
| 13.08.2026 | 254,10 | 254,10 | 249,20 | 249,20 | 1,55% | 11,00 |
| 12.08.2026 | 248,70 | 248,70 | 245,40 | 245,40 | -1,17% | 55,00 |
| 11.08.2026 | 251,20 | 251,20 | 248,30 | 248,30 | -2,36% | 134,00 |
| 10.08.2026 | 249,90 | 254,30 | 249,90 | 254,30 | 2,79% | 134,00 |
| 07.08.2026 | 251,50 | 251,50 | 246,40 | 247,40 | -1,32% | 129,00 |
| 06.08.2026 | 248,70 | 251,50 | 248,70 | 250,70 | 1,62% | 153,00 |
| 05.08.2026 | 249,50 | 249,50 | 246,70 | 246,70 | 0,33% | 48,00 |
| 04.08.2026 | 240,40 | 245,90 | 240,40 | 245,90 | 2,80% | 191,00 |
| 03.08.2026 | 240,80 | 243,00 | 239,20 | 239,20 | -0,25% | 222,00 |
| 31.07.2026 | 237,30 | 239,80 | 237,30 | 239,80 | 3,94% | 75,00 |
| 30.07.2026 | 246,60 | 246,60 | 227,30 | 230,70 | -14,05% | 105,00 |
| 29.07.2026 | 268,40 | 268,40 | 268,40 | 268,40 | 0,19% | 40,00 |
| 28.07.2026 | 270,00 | 270,00 | 267,90 | 267,90 | 0,07% | 10,00 |
| 27.07.2026 | 261,80 | 268,30 | 261,80 | 267,70 | 1,25% | 60,00 |
| 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 |