239,150€
-1,62%
Echtzeit-Aktienkurs L3Harris Technologies
Bid:
Ask:
Aktienkurse zur L3Harris Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 238,90 | 238,90 | 238,90 | 238,90 | -1,73% | - |
| 04.12.2025 | 238,50 | 243,10 | 238,50 | 243,10 | 3,62% | 2,00 |
| 03.12.2025 | 235,20 | 235,20 | 234,60 | 234,60 | -0,97% | 36,00 |
| 02.12.2025 | 235,20 | 237,70 | 234,10 | 236,90 | 0,51% | 65,00 |
| 01.12.2025 | 235,70 | 235,70 | 235,70 | 235,70 | -1,71% | - |
| 28.11.2025 | 239,60 | 239,80 | 239,20 | 239,80 | 0,42% | 26,00 |
| 27.11.2025 | 238,80 | 238,80 | 238,80 | 238,80 | -0,08% | - |
| 26.11.2025 | 239,40 | 239,70 | 237,60 | 239,00 | 0,29% | 42,00 |
| 25.11.2025 | 239,00 | 239,50 | 238,30 | 238,30 | -0,46% | 20,00 |
| 24.11.2025 | 241,30 | 241,30 | 237,70 | 239,40 | -1,36% | 117,00 |
| 21.11.2025 | 245,60 | 247,90 | 242,20 | 242,70 | -2,06% | 117,00 |
| 20.11.2025 | 247,00 | 248,80 | 247,00 | 247,80 | 0,85% | 60,00 |
| 19.11.2025 | 245,70 | 245,70 | 245,70 | 245,70 | -0,61% | - |
| 18.11.2025 | 247,00 | 247,20 | 247,00 | 247,20 | -1,32% | 27,00 |
| 17.11.2025 | 251,90 | 251,90 | 249,80 | 250,50 | 0,97% | 38,00 |
| 14.11.2025 | 253,50 | 253,50 | 248,10 | 248,10 | -2,44% | 5,00 |
| 13.11.2025 | 254,30 | 254,30 | 254,30 | 254,30 | -2,15% | - |
| 12.11.2025 | 259,90 | 259,90 | 259,90 | 259,90 | 0,93% | - |
| 11.11.2025 | 257,50 | 257,50 | 257,50 | 257,50 | 1,74% | - |
| 10.11.2025 | 253,00 | 253,90 | 252,70 | 253,10 | 1,57% | 31,00 |
| 07.11.2025 | 247,50 | 249,20 | 246,30 | 249,20 | 0,00% | 213,00 |
| 06.11.2025 | 249,10 | 249,60 | 248,00 | 249,20 | -1,11% | 88,00 |
| 05.11.2025 | 250,60 | 252,00 | 250,60 | 252,00 | -0,32% | 40,00 |
| 04.11.2025 | 249,90 | 252,80 | 249,90 | 252,80 | 1,28% | 51,00 |
| 03.11.2025 | 250,00 | 250,40 | 249,60 | 249,60 | -4,51% | 24,00 |
| 30.10.2025 | 247,10 | 262,80 | 245,40 | 261,40 | 5,36% | 168,00 |
| 29.10.2025 | 245,00 | 248,10 | 243,90 | 248,10 | -0,28% | 187,00 |
| 28.10.2025 | 248,80 | 248,80 | 248,80 | 248,80 | -0,64% | - |
| 27.10.2025 | 251,30 | 251,30 | 250,40 | 250,40 | -0,87% | 33,00 |
| 24.10.2025 | 253,90 | 254,40 | 252,60 | 252,60 | 0,08% | 10,00 |
| 23.10.2025 | 250,70 | 252,40 | 248,90 | 252,40 | 0,20% | 139,00 |
| 22.10.2025 | 251,60 | 253,70 | 251,40 | 251,90 | 0,36% | 77,00 |
| 21.10.2025 | 251,40 | 251,40 | 250,50 | 251,00 | 1,33% | 25,00 |
| 20.10.2025 | 246,00 | 248,00 | 245,80 | 247,70 | 2,19% | 789,00 |
| 17.10.2025 | 241,30 | 247,00 | 238,00 | 242,40 | -1,22% | 361,00 |
| 16.10.2025 | 250,50 | 250,60 | 245,00 | 245,40 | -2,54% | 109,00 |
| 15.10.2025 | 259,90 | 259,90 | 251,80 | 251,80 | -2,10% | 407,00 |
| 14.10.2025 | 256,90 | 257,20 | 256,90 | 257,20 | 1,58% | 9,00 |
| 13.10.2025 | 250,50 | 253,30 | 246,80 | 253,20 | -0,31% | 59,00 |
| 10.10.2025 | 259,30 | 259,30 | 253,60 | 254,00 | -3,68% | 221,00 |
| 09.10.2025 | 260,30 | 265,70 | 260,30 | 263,70 | 0,19% | 281,00 |
| 08.10.2025 | 263,60 | 263,60 | 263,20 | 263,20 | 1,50% | 28,00 |
| 07.10.2025 | 260,50 | 261,20 | 258,90 | 259,30 | 0,89% | 21,00 |
| 06.10.2025 | 255,50 | 257,00 | 253,10 | 257,00 | 0,90% | 19,00 |
| 03.10.2025 | 251,70 | 256,60 | 251,70 | 254,70 | 0,24% | 60,00 |
| 02.10.2025 | 258,20 | 258,20 | 254,10 | 254,10 | -1,21% | 107,00 |
| 01.10.2025 | 259,20 | 262,20 | 256,60 | 257,20 | 0,12% | 107,00 |
| 30.09.2025 | 254,40 | 256,90 | 252,20 | 256,90 | 1,30% | 114,00 |
| 29.09.2025 | 250,50 | 256,50 | 250,50 | 253,60 | 1,52% | 352,00 |
| 26.09.2025 | 247,50 | 251,20 | 247,50 | 249,80 | 0,56% | 22,00 |
| 25.09.2025 | 243,00 | 248,40 | 243,00 | 248,40 | 1,51% | 100,00 |
| 24.09.2025 | 244,00 | 244,70 | 244,00 | 244,70 | 0,99% | 150,00 |
| 23.09.2025 | 242,10 | 244,30 | 240,30 | 242,30 | 0,46% | 15,00 |
| 22.09.2025 | 243,70 | 243,70 | 240,40 | 241,20 | 0,12% | 35,00 |
| 19.09.2025 | 241,40 | 242,50 | 240,10 | 240,90 | 0,88% | 64,00 |
| 18.09.2025 | 238,80 | 238,80 | 238,80 | 238,80 | -0,08% | - |
| 17.09.2025 | 243,40 | 243,40 | 239,00 | 239,00 | -0,42% | 4,00 |
| 16.09.2025 | 240,90 | 243,50 | 238,80 | 240,00 | 0,25% | 119,00 |
| 15.09.2025 | 239,20 | 239,40 | 236,40 | 239,40 | -0,29% | 19,00 |
| 12.09.2025 | 232,40 | 240,90 | 232,40 | 240,10 | 0,71% | 139,00 |
| 11.09.2025 | 234,30 | 238,40 | 234,30 | 238,40 | 2,23% | 6,00 |
| 10.09.2025 | 232,40 | 233,20 | 232,40 | 233,20 | 1,57% | 11,00 |
| 09.09.2025 | 229,60 | 229,60 | 229,60 | 229,60 | -1,71% | - |
| 08.09.2025 | 233,60 | 233,60 | 233,60 | 233,60 | 1,43% | - |
| 05.09.2025 | 230,30 | 230,30 | 230,30 | 230,30 | 1,95% | - |
| 15.10.2024 | 226,70 | 226,70 | 225,90 | 225,90 | -0,22% | 30,00 |
| 14.10.2024 | 226,10 | 226,40 | 226,10 | 226,40 | 1,84% | 10,00 |
| 11.10.2024 | 222,30 | 222,30 | 222,30 | 222,30 | 0,09% | - |
| 10.10.2024 | 222,10 | 223,30 | 222,10 | 222,10 | 0,36% | 117,00 |
| 09.10.2024 | 221,30 | 221,30 | 221,30 | 221,30 | 0,96% | - |
| 08.10.2024 | 219,20 | 219,20 | 219,20 | 219,20 | -1,22% | - |
| 07.10.2024 | 221,90 | 221,90 | 221,90 | 221,90 | 0,50% | - |
| 04.10.2024 | 218,30 | 220,80 | 218,30 | 220,80 | -0,54% | 5,00 |
| 03.10.2024 | 222,00 | 222,00 | 222,00 | 222,00 | -0,36% | - |
| 02.10.2024 | 223,00 | 223,90 | 222,00 | 222,80 | 4,85% | 98,00 |
| 30.09.2024 | 212,50 | 212,50 | 212,50 | 212,50 | 1,87% | - |
| 27.09.2024 | 208,60 | 208,60 | 208,60 | 208,60 | -0,48% | - |
| 26.09.2024 | 209,60 | 209,60 | 209,60 | 209,60 | 0,10% | - |
| 25.09.2024 | 209,40 | 209,40 | 209,40 | 209,40 | -0,76% | - |
| 24.09.2024 | 214,00 | 214,00 | 211,00 | 211,00 | -0,28% | 7,00 |
| 23.09.2024 | 211,60 | 211,60 | 211,60 | 211,60 | 1,63% | - |
| 20.09.2024 | 207,90 | 208,20 | 207,90 | 208,20 | 1,26% | 30,00 |
| 19.09.2024 | 205,60 | 205,60 | 205,60 | 205,60 | -0,68% | - |
| 18.09.2024 | 207,00 | 207,00 | 207,00 | 207,00 | -0,19% | - |
| 17.09.2024 | 207,40 | 207,40 | 205,00 | 207,40 | 0,34% | 114,00 |
| 16.09.2024 | 210,20 | 210,20 | 206,70 | 206,70 | -0,53% | 6,00 |
| 13.09.2024 | 206,00 | 207,80 | 206,00 | 207,80 | 0,73% | 150,00 |
| 12.09.2024 | 205,80 | 206,30 | 205,80 | 206,30 | 1,28% | 16,00 |
| 11.09.2024 | 202,70 | 203,70 | 202,70 | 203,70 | -1,74% | 16,00 |
| 10.09.2024 | 202,70 | 207,30 | 202,70 | 207,30 | -0,14% | 30,00 |
| 09.09.2024 | 207,60 | 207,60 | 207,60 | 207,60 | 0,44% | - |
| 06.09.2024 | 204,40 | 206,70 | 204,40 | 206,70 | -1,57% | 8,00 |
| 05.09.2024 | 210,00 | 210,00 | 210,00 | 210,00 | -1,69% | - |
| 04.09.2024 | 213,60 | 213,60 | 213,60 | 213,60 | 0,05% | - |
| 03.09.2024 | 215,80 | 215,80 | 211,00 | 213,50 | -0,51% | 30,00 |
| 02.09.2024 | 216,70 | 216,70 | 214,60 | 214,60 | 1,61% | 4,00 |
| 30.08.2024 | 211,20 | 211,20 | 211,20 | 211,20 | 0,05% | - |
| 29.08.2024 | 211,10 | 211,10 | 211,10 | 211,10 | 0,91% | - |
| 28.08.2024 | 209,20 | 209,20 | 209,20 | 209,20 | 2,15% | - |
| 27.08.2024 | 204,80 | 204,80 | 204,80 | 204,80 | -0,10% | - |