248,700€
0,24%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 249,40 | 252,20 | 246,90 | 248,10 | 0,00% | 10,00 |
| 29.10.2026 | 234,40 | 251,20 | 232,00 | 248,10 | 6,25% | - |
| 28.10.2026 | 231,70 | 233,20 | 230,90 | 233,50 | 0,47% | - |
| 27.10.2026 | 233,10 | 233,50 | 230,20 | 232,40 | 0,09% | 8,00 |
| 26.10.2026 | 226,30 | 232,30 | 226,20 | 232,20 | 2,56% | 50,00 |
| 23.10.2026 | 225,40 | 226,80 | 223,50 | 226,40 | -0,13% | - |
| 22.10.2026 | 219,90 | 226,70 | 219,50 | 226,70 | 2,81% | - |
| 21.10.2026 | 221,50 | 222,00 | 220,00 | 220,50 | -0,45% | - |
| 20.10.2026 | 216,90 | 222,30 | 216,80 | 221,50 | 1,84% | - |
| 19.10.2026 | 221,40 | 221,40 | 217,20 | 217,50 | -1,18% | 150,00 |
| 16.10.2026 | 213,80 | 220,10 | 213,70 | 220,10 | 2,23% | 1.000,00 |
| 15.10.2026 | 211,00 | 215,40 | 210,90 | 215,30 | 0,89% | 44,00 |
| 14.10.2026 | 209,30 | 214,60 | 209,20 | 213,40 | 2,06% | 38,00 |
| 13.10.2026 | 213,20 | 213,90 | 208,70 | 209,10 | -1,78% | 112,00 |
| 12.10.2026 | 211,70 | 213,00 | 211,20 | 212,90 | 0,85% | 200,00 |
| 09.10.2026 | 210,60 | 212,40 | 209,90 | 211,10 | 0,14% | - |
| 08.10.2026 | 208,30 | 211,10 | 207,70 | 210,80 | 1,01% | 654,00 |
| 07.10.2026 | 210,90 | 213,00 | 208,20 | 208,70 | -1,14% | - |
| 06.10.2026 | 210,90 | 212,30 | 209,20 | 211,10 | 0,62% | 7,00 |
| 02.10.2026 | 211,70 | 212,80 | 208,50 | 209,80 | -0,90% | - |
| 01.10.2026 | 209,50 | 212,00 | 208,80 | 211,70 | 1,05% | - |
| 30.09.2026 | 208,60 | 210,10 | 206,60 | 209,50 | 1,01% | 3,00 |
| 29.09.2026 | 209,00 | 211,10 | 207,10 | 207,40 | -0,72% | 203,00 |
| 28.09.2026 | 208,10 | 210,90 | 207,20 | 208,90 | 0,38% | 30,00 |
| 25.09.2026 | 209,10 | 210,80 | 207,70 | 208,10 | -0,53% | 32,00 |
| 24.09.2026 | 209,70 | 211,90 | 209,10 | 209,20 | -0,29% | 1.035,00 |
| 23.09.2026 | 209,50 | 213,20 | 209,40 | 209,80 | -0,47% | 45,00 |
| 22.09.2026 | 214,60 | 216,80 | 210,10 | 210,80 | -2,00% | 40,00 |
| 21.09.2026 | 215,70 | 217,10 | 213,90 | 215,10 | -0,05% | 40,00 |
| 18.09.2026 | 218,10 | 218,90 | 214,40 | 215,20 | -1,19% | 16,00 |
| 17.09.2026 | 219,30 | 220,10 | 215,10 | 217,80 | -0,46% | 37,00 |
| 16.09.2026 | 215,90 | 218,80 | 215,50 | 218,80 | 1,30% | 40,00 |
| 15.09.2026 | 214,70 | 219,00 | 214,60 | 216,00 | 0,05% | 10,00 |
| 14.09.2026 | 212,00 | 216,40 | 212,00 | 215,90 | 2,03% | - |
| 11.09.2026 | 214,20 | 215,70 | 211,00 | 211,60 | -0,98% | 10,00 |
| 10.09.2026 | 215,70 | 216,70 | 212,90 | 213,70 | -0,93% | - |
| 09.09.2026 | 219,10 | 220,10 | 215,70 | 215,70 | -1,69% | 180,00 |
| 08.09.2026 | 220,60 | 220,60 | 217,30 | 219,40 | -0,54% | - |
| 07.09.2026 | 221,20 | 221,20 | 219,70 | 220,60 | 0,09% | 22,00 |
| 04.09.2026 | 223,60 | 225,80 | 220,40 | 220,40 | -1,87% | 8,00 |
| 03.09.2026 | 224,60 | 227,20 | 222,80 | 224,60 | -0,31% | 60,00 |
| 02.09.2026 | 227,10 | 227,90 | 224,90 | 225,30 | -0,57% | - |
| 01.09.2026 | 228,80 | 230,40 | 226,20 | 226,60 | -1,09% | 1,00 |
| 31.08.2026 | 226,50 | 230,00 | 225,60 | 229,10 | 0,97% | 19,00 |
| 28.08.2026 | 225,00 | 227,80 | 225,00 | 226,90 | 0,89% | 80,00 |
| 27.08.2026 | 225,20 | 225,90 | 223,60 | 224,90 | -0,27% | - |
| 26.08.2026 | 224,70 | 225,90 | 221,40 | 225,50 | 0,31% | 202,00 |
| 25.08.2026 | 224,80 | 226,60 | 223,60 | 224,80 | -0,09% | 91,00 |
| 24.08.2026 | 228,40 | 228,80 | 224,50 | 225,00 | -1,40% | 31,00 |
| 21.08.2026 | 232,10 | 232,30 | 228,20 | 228,20 | -1,51% | - |
| 20.08.2026 | 237,10 | 237,50 | 231,00 | 231,70 | -2,28% | 22,00 |
| 19.08.2026 | 240,30 | 241,60 | 237,10 | 237,10 | -2,11% | - |
| 18.08.2026 | 240,80 | 244,80 | 240,80 | 242,20 | 0,79% | 230,00 |
| 17.08.2026 | 250,90 | 252,60 | 240,10 | 240,30 | -4,64% | 309,00 |
| 14.08.2026 | 249,40 | 252,80 | 249,00 | 252,00 | 0,84% | 102,00 |
| 13.08.2026 | 251,50 | 252,40 | 248,30 | 249,90 | -0,56% | 50,00 |
| 12.08.2026 | 247,20 | 251,60 | 243,90 | 251,30 | 1,54% | - |
| 11.08.2026 | 250,20 | 252,30 | 247,50 | 247,50 | -1,20% | 200,00 |
| 10.08.2026 | 247,30 | 253,90 | 247,20 | 250,50 | 1,09% | 41,00 |
| 07.08.2026 | 250,00 | 252,50 | 245,80 | 247,80 | -1,12% | 30,00 |
| 06.08.2026 | 247,50 | 252,60 | 247,30 | 250,60 | 1,29% | - |
| 05.08.2026 | 247,50 | 249,60 | 246,40 | 247,40 | 0,20% | - |
| 04.08.2026 | 241,10 | 248,00 | 240,20 | 246,90 | 2,28% | - |
| 03.08.2026 | 240,90 | 243,10 | 239,00 | 241,40 | -0,12% | 25,00 |
| 31.07.2026 | 236,80 | 241,80 | 235,40 | 241,70 | 2,85% | 79,00 |
| 30.07.2026 | 254,10 | 254,90 | 228,00 | 235,00 | -9,06% | 65,00 |
| 29.07.2026 | 266,60 | 268,70 | 257,60 | 258,40 | -3,47% | 79,00 |
| 28.07.2026 | 266,00 | 270,20 | 265,60 | 267,70 | 0,41% | - |
| 27.07.2026 | 264,30 | 268,10 | 262,40 | 266,60 | 1,33% | - |
| 24.07.2026 | 262,60 | 267,20 | 262,50 | 263,10 | 0,11% | - |
| 23.07.2026 | 246,50 | 265,10 | 246,20 | 262,80 | 5,33% | 58,00 |
| 22.07.2026 | 242,50 | 249,80 | 242,10 | 249,50 | 2,38% | 82,00 |
| 21.07.2026 | 245,80 | 247,00 | 240,80 | 243,70 | -0,98% | 10,00 |
| 20.07.2026 | 245,40 | 249,10 | 245,10 | 246,10 | -0,04% | 300,00 |
| 17.07.2026 | 245,90 | 252,10 | 245,70 | 246,20 | -0,85% | 3,00 |
| 16.07.2026 | 249,50 | 250,60 | 246,80 | 248,30 | -0,52% | - |
| 15.07.2026 | 253,00 | 255,00 | 249,60 | 249,60 | -1,85% | 3,00 |
| 14.07.2026 | 252,70 | 257,10 | 251,40 | 254,30 | 0,24% | - |
| 13.07.2026 | 253,00 | 255,90 | 253,00 | 253,70 | -0,43% | - |
| 10.07.2026 | 252,90 | 254,90 | 252,50 | 254,80 | 0,71% | - |
| 09.07.2026 | 256,20 | 256,50 | 252,00 | 253,00 | -1,29% | - |
| 08.07.2026 | 257,60 | 258,90 | 254,40 | 256,30 | -0,62% | 5,00 |
| 07.07.2026 | 262,70 | 265,30 | 257,90 | 257,90 | -2,27% | - |
| 06.07.2026 | 263,50 | 264,30 | 261,50 | 263,90 | 0,30% | 5,00 |
| 03.07.2026 | 263,50 | 263,60 | 262,40 | 263,10 | -0,19% | - |
| 02.07.2026 | 255,90 | 264,50 | 255,10 | 263,60 | 2,33% | 46,00 |
| 01.07.2026 | 253,10 | 259,70 | 253,10 | 257,60 | 1,74% | - |
| 30.06.2026 | 253,40 | 255,10 | 251,60 | 253,20 | 0,40% | 195,00 |
| 29.06.2026 | 255,90 | 256,10 | 251,40 | 252,20 | -1,21% | - |
| 26.06.2026 | 252,30 | 258,90 | 251,60 | 255,30 | 0,63% | - |
| 25.06.2026 | 251,80 | 257,50 | 251,40 | 253,70 | 0,16% | - |
| 24.06.2026 | 257,50 | 259,10 | 253,30 | 253,30 | -1,78% | 60,00 |
| 23.06.2026 | 248,60 | 257,90 | 247,50 | 257,90 | 3,16% | 24,00 |
| 22.06.2026 | 255,90 | 256,80 | 247,20 | 250,00 | -2,15% | 20,00 |
| 19.06.2026 | 256,60 | 258,20 | 255,50 | 255,50 | -0,43% | 10,00 |
| 18.06.2026 | 272,00 | 273,20 | 255,10 | 256,60 | -5,52% | 52,00 |
| 17.06.2026 | 266,60 | 274,30 | 265,10 | 271,60 | 1,49% | - |
| 16.06.2026 | 261,80 | 267,60 | 261,20 | 267,60 | 2,02% | 12,00 |
| 15.06.2026 | 266,00 | 266,00 | 259,00 | 262,30 | -1,21% | 72,00 |
| 12.06.2026 | 269,30 | 271,70 | 264,80 | 265,50 | -1,34% | 16,00 |