311,500€
-2,35%
Echtzeit-Aktienkurs L3Harris Technologies
Bid:
Ask:
Aktienkurse zur L3Harris Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 319,00 | 321,60 | 310,20 | 310,90 | -2,54% | 408,00 |
| 09.03.2026 | 314,00 | 320,80 | 313,80 | 319,00 | 1,46% | 10,00 |
| 06.03.2026 | 308,50 | 315,90 | 307,70 | 314,40 | 1,06% | 54,00 |
| 05.03.2026 | 317,30 | 318,50 | 309,20 | 311,10 | -1,77% | 4,00 |
| 04.03.2026 | 314,70 | 316,70 | 311,90 | 316,70 | -0,22% | 40,00 |
| 03.03.2026 | 323,10 | 326,10 | 317,40 | 317,40 | -1,73% | 60,00 |
| 02.03.2026 | 323,90 | 327,80 | 315,90 | 323,00 | 5,11% | 186,00 |
| 27.02.2026 | 298,20 | 307,90 | 298,20 | 307,30 | 2,33% | 38,00 |
| 26.02.2026 | 286,90 | 301,30 | 286,90 | 300,30 | 3,95% | - |
| 25.02.2026 | 299,10 | 300,90 | 284,30 | 288,90 | -3,96% | 34,00 |
| 24.02.2026 | 300,80 | 301,90 | 298,40 | 300,80 | 0,10% | 90,00 |
| 23.02.2026 | 299,10 | 303,70 | 297,00 | 300,50 | -0,20% | 16,00 |
| 20.02.2026 | 304,60 | 306,70 | 300,60 | 301,10 | -0,86% | 32,00 |
| 19.02.2026 | 298,20 | 306,20 | 297,20 | 303,70 | 1,50% | - |
| 18.02.2026 | 291,80 | 299,20 | 291,80 | 299,20 | 2,19% | - |
| 17.02.2026 | 290,00 | 294,50 | 290,00 | 292,80 | 0,69% | - |
| 16.02.2026 | 290,50 | 291,80 | 290,50 | 290,80 | 0,38% | - |
| 13.02.2026 | 285,10 | 293,80 | 284,80 | 289,70 | 1,58% | 8,00 |
| 12.02.2026 | 286,70 | 289,90 | 284,70 | 285,20 | -0,52% | 13,00 |
| 11.02.2026 | 289,10 | 291,00 | 283,70 | 286,70 | -1,04% | - |
| 10.02.2026 | 293,30 | 294,20 | 287,10 | 289,70 | -1,50% | 30,00 |
| 09.02.2026 | 294,80 | 295,10 | 292,30 | 294,10 | -0,27% | 5,00 |
| 06.02.2026 | 290,60 | 295,30 | 288,50 | 294,90 | 1,83% | 15,00 |
| 05.02.2026 | 285,10 | 292,60 | 285,10 | 289,60 | 0,21% | 10,00 |
| 04.02.2026 | 298,00 | 299,30 | 286,10 | 289,00 | -2,60% | 72,00 |
| 03.02.2026 | 287,40 | 296,70 | 287,20 | 296,70 | 3,02% | 419,00 |
| 02.02.2026 | 287,60 | 289,80 | 284,00 | 288,00 | -0,24% | 28,00 |
| 30.01.2026 | 295,80 | 296,40 | 286,50 | 288,70 | -2,83% | 250,00 |
| 29.01.2026 | 299,50 | 307,70 | 281,50 | 297,10 | -1,43% | 336,00 |
| 28.01.2026 | 299,60 | 302,60 | 297,30 | 301,40 | 0,77% | 11,00 |
| 27.01.2026 | 297,10 | 301,90 | 295,90 | 299,10 | 0,44% | - |
| 26.01.2026 | 300,80 | 303,00 | 296,20 | 297,80 | -0,80% | 96,00 |
| 23.01.2026 | 302,30 | 304,90 | 299,60 | 300,20 | -0,56% | 368,00 |
| 22.01.2026 | 296,40 | 302,50 | 295,80 | 301,90 | 2,13% | 176,00 |
| 21.01.2026 | 291,60 | 296,90 | 291,30 | 295,60 | 1,83% | 358,00 |
| 20.01.2026 | 298,10 | 298,10 | 290,20 | 290,30 | -2,32% | 12,00 |
| 19.01.2026 | 297,60 | 299,70 | 297,00 | 297,20 | -0,37% | 154,00 |
| 16.01.2026 | 292,30 | 299,80 | 292,20 | 298,30 | 2,02% | 306,00 |
| 15.01.2026 | 294,10 | 296,40 | 287,20 | 292,40 | -0,31% | 740,00 |
| 14.01.2026 | 292,00 | 297,30 | 288,10 | 293,30 | 0,17% | 143,00 |
| 13.01.2026 | 292,40 | 328,80 | 288,10 | 292,80 | 0,48% | 133,00 |
| 12.01.2026 | 288,30 | 292,00 | 288,10 | 291,40 | 0,94% | 2,00 |
| 09.01.2026 | 278,70 | 289,30 | 278,30 | 288,70 | 3,33% | - |
| 08.01.2026 | 275,10 | 286,10 | 275,10 | 279,40 | 5,55% | 61,00 |
| 07.01.2026 | 270,40 | 274,70 | 264,70 | 264,70 | -1,78% | 136,00 |
| 06.01.2026 | 264,40 | 270,10 | 262,30 | 269,50 | 1,66% | 14,00 |
| 05.01.2026 | 259,40 | 265,30 | 259,40 | 265,10 | 2,39% | 128,00 |
| 02.01.2026 | 250,00 | 258,90 | 249,10 | 258,90 | 3,98% | - |
| 30.12.2025 | 249,00 | 249,00 | 249,00 | 249,00 | -1,93% | - |
| 29.12.2025 | 251,10 | 253,90 | 251,10 | 253,90 | 1,72% | 4,00 |
| 23.12.2025 | 249,60 | 249,60 | 249,60 | 249,60 | 0,36% | - |
| 22.12.2025 | 244,60 | 248,70 | 244,60 | 248,70 | 3,71% | 50,00 |
| 19.12.2025 | 239,80 | 239,80 | 239,80 | 239,80 | 1,44% | - |
| 18.12.2025 | 236,40 | 236,40 | 236,40 | 236,40 | -1,25% | - |
| 17.12.2025 | 239,40 | 239,40 | 239,40 | 239,40 | -1,40% | - |
| 16.12.2025 | 247,50 | 247,50 | 242,80 | 242,80 | -0,65% | 20,00 |
| 15.12.2025 | 244,40 | 244,40 | 244,40 | 244,40 | -1,13% | - |
| 12.12.2025 | 247,20 | 247,20 | 247,20 | 247,20 | 1,81% | - |
| 11.12.2025 | 242,80 | 242,80 | 242,80 | 242,80 | 2,15% | - |
| 10.12.2025 | 237,70 | 237,70 | 237,70 | 237,70 | -0,63% | - |
| 09.12.2025 | 241,00 | 241,00 | 239,20 | 239,20 | 0,84% | - |
| 08.12.2025 | 238,10 | 238,10 | 237,20 | 237,20 | -0,46% | 30,00 |
| 05.12.2025 | 240,10 | 240,10 | 238,30 | 238,30 | 0,25% | - |
| 04.12.2025 | 237,70 | 237,70 | 237,70 | 237,70 | 1,76% | - |
| 03.12.2025 | 234,80 | 234,80 | 233,60 | 233,60 | -1,06% | 20,00 |
| 02.12.2025 | 233,60 | 236,10 | 233,60 | 236,10 | 0,51% | - |
| 01.12.2025 | 239,10 | 239,10 | 234,90 | 234,90 | -2,04% | - |
| 28.11.2025 | 237,60 | 239,80 | 237,60 | 239,80 | 0,93% | - |
| 27.11.2025 | 237,60 | 237,60 | 237,60 | 237,60 | -0,34% | - |
| 26.11.2025 | 238,10 | 238,40 | 238,10 | 238,40 | -0,17% | - |
| 25.11.2025 | 238,00 | 238,80 | 236,60 | 238,80 | 0,42% | 13,00 |
| 24.11.2025 | 240,30 | 240,30 | 237,80 | 237,80 | -1,57% | 8,00 |
| 21.11.2025 | 246,20 | 247,20 | 241,60 | 241,60 | -2,70% | 60,00 |
| 20.11.2025 | 248,30 | 248,30 | 248,30 | 248,30 | 1,18% | - |
| 19.11.2025 | 245,40 | 245,40 | 245,40 | 245,40 | -0,28% | - |
| 18.11.2025 | 246,10 | 246,10 | 246,10 | 246,10 | -0,65% | - |
| 17.11.2025 | 247,70 | 247,70 | 247,70 | 247,70 | -0,16% | - |
| 14.11.2025 | 246,70 | 248,10 | 245,10 | 248,10 | -4,17% | 43,00 |
| 13.11.2025 | 258,90 | 258,90 | 258,90 | 258,90 | -0,46% | - |
| 12.11.2025 | 259,90 | 261,00 | 259,90 | 260,10 | 0,12% | 36,00 |
| 11.11.2025 | 255,90 | 259,80 | 255,90 | 259,80 | 1,17% | - |
| 10.11.2025 | 252,90 | 256,80 | 252,90 | 256,80 | 4,22% | - |
| 08.11.2025 | 246,50 | 246,50 | 246,40 | 246,40 | -0,36% | 1,00 |
| 06.11.2025 | 248,50 | 249,60 | 247,30 | 247,30 | -1,36% | 112,00 |
| 05.11.2025 | 252,70 | 252,70 | 250,70 | 250,70 | -0,91% | - |
| 04.11.2025 | 246,70 | 253,00 | 246,70 | 253,00 | 1,32% | - |
| 03.11.2025 | 250,10 | 250,90 | 249,70 | 249,70 | -0,40% | 3,00 |
| 31.10.2025 | 254,80 | 254,80 | 250,70 | 250,70 | -3,76% | - |
| 30.10.2025 | 246,20 | 261,60 | 246,20 | 260,50 | 5,34% | 40,00 |
| 29.10.2025 | 246,50 | 247,30 | 243,60 | 247,30 | 0,37% | 5,00 |
| 28.10.2025 | 249,00 | 249,00 | 246,40 | 246,40 | -1,08% | 10,00 |
| 27.10.2025 | 254,70 | 254,70 | 249,10 | 249,10 | -1,23% | 42,00 |
| 24.10.2025 | 252,20 | 252,20 | 252,20 | 252,20 | 1,65% | - |
| 23.10.2025 | 248,10 | 248,10 | 248,10 | 248,10 | -1,74% | - |
| 22.10.2025 | 251,10 | 252,50 | 251,10 | 252,50 | 0,96% | - |
| 21.10.2025 | 248,70 | 250,10 | 248,70 | 250,10 | 0,93% | - |
| 20.10.2025 | 243,60 | 247,80 | 243,60 | 247,80 | 2,06% | 520,00 |
| 17.10.2025 | 239,00 | 243,60 | 239,00 | 242,80 | -2,14% | 100,00 |
| 16.10.2025 | 248,10 | 248,10 | 248,10 | 248,10 | -0,16% | - |
| 15.10.2025 | 257,90 | 257,90 | 246,40 | 248,50 | -3,42% | 60,00 |