200,650€
-1,01%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 202,60 | 203,70 | 200,70 | 201,10 | -0,79% | 156,00 |
| 29.04.2024 | 202,00 | 203,00 | 199,40 | 202,70 | 0,60% | 321,00 |
| 26.04.2024 | 197,05 | 201,50 | 195,00 | 201,50 | 3,95% | 404,00 |
| 25.04.2024 | 194,85 | 194,85 | 191,10 | 193,85 | 0,81% | 60,00 |
| 24.04.2024 | 194,05 | 194,05 | 192,20 | 192,30 | -1,16% | 55,00 |
| 23.04.2024 | 198,80 | 198,80 | 194,55 | 194,55 | -0,44% | 211,00 |
| 22.04.2024 | 192,25 | 195,50 | 192,25 | 195,40 | 1,27% | 435,00 |
| 19.04.2024 | 188,05 | 192,95 | 188,05 | 192,95 | 1,13% | 264,00 |
| 18.04.2024 | 188,05 | 190,80 | 188,05 | 190,80 | 1,03% | 65,00 |
| 17.04.2024 | 188,05 | 190,50 | 188,05 | 188,85 | -0,53% | 44,00 |
| 16.04.2024 | 193,00 | 193,75 | 189,85 | 189,85 | -1,25% | 191,00 |
| 15.04.2024 | 189,55 | 193,00 | 189,55 | 192,25 | -0,03% | 208,00 |
| 12.04.2024 | 192,60 | 192,60 | 192,30 | 192,30 | -0,10% | 54,00 |
| 11.04.2024 | 192,50 | 192,50 | 192,50 | 192,50 | 2,42% | 2,00 |
| 10.04.2024 | 188,25 | 190,05 | 187,80 | 187,95 | -1,18% | 324,00 |
| 09.04.2024 | 191,40 | 191,40 | 187,40 | 190,20 | -0,96% | 347,00 |
| 08.04.2024 | 191,10 | 194,65 | 191,10 | 192,05 | -0,54% | 112,00 |
| 05.04.2024 | 193,95 | 196,90 | 193,00 | 193,10 | 1,10% | 104,00 |
| 04.04.2024 | 188,00 | 191,00 | 186,75 | 191,00 | 1,73% | 468,00 |
| 03.04.2024 | 190,75 | 190,75 | 187,75 | 187,75 | -1,62% | 137,00 |
| 02.04.2024 | 193,05 | 196,10 | 190,85 | 190,85 | -2,25% | 101,00 |
| 28.03.2024 | 197,75 | 199,80 | 195,25 | 195,25 | -0,64% | 203,00 |
| 27.03.2024 | 196,85 | 197,85 | 193,95 | 196,50 | 0,56% | 298,00 |
| 26.03.2024 | 194,15 | 196,60 | 193,50 | 195,40 | -0,33% | 38,00 |
| 25.03.2024 | 197,00 | 198,15 | 194,55 | 196,05 | -0,23% | 117,00 |
| 22.03.2024 | 196,25 | 198,40 | 196,25 | 196,50 | 0,00% | 251,00 |
| 21.03.2024 | 196,25 | 196,50 | 196,25 | 196,50 | 0,87% | 130,00 |
| 20.03.2024 | 193,75 | 194,80 | 193,75 | 194,80 | -0,05% | 28,00 |
| 19.03.2024 | 195,00 | 195,00 | 194,10 | 194,90 | 0,36% | 163,00 |
| 18.03.2024 | 197,10 | 198,05 | 193,45 | 194,20 | -1,30% | 428,00 |
| 15.03.2024 | 197,50 | 197,50 | 194,45 | 196,75 | 0,72% | 39,00 |
| 14.03.2024 | 198,85 | 199,35 | 195,35 | 195,35 | -1,11% | 132,00 |
| 13.03.2024 | 196,95 | 197,55 | 194,00 | 197,55 | 0,92% | 69,00 |
| 12.03.2024 | 194,25 | 196,95 | 194,10 | 195,75 | -0,61% | 97,00 |
| 11.03.2024 | 196,40 | 196,95 | 196,40 | 196,95 | 1,52% | 7,00 |
| 08.03.2024 | 195,45 | 195,45 | 194,00 | 194,00 | -1,90% | 105,00 |
| 07.03.2024 | 197,65 | 198,85 | 194,45 | 197,75 | -0,25% | 127,00 |
| 06.03.2024 | 195,30 | 198,95 | 195,30 | 198,25 | 0,71% | 124,00 |
| 05.03.2024 | 197,10 | 200,00 | 196,50 | 196,85 | -1,28% | 258,00 |
| 04.03.2024 | 194,45 | 199,90 | 191,55 | 199,40 | 2,84% | 132,00 |
| 01.03.2024 | 197,75 | 197,75 | 193,45 | 193,90 | -1,05% | 115,00 |
| 29.02.2024 | 197,75 | 199,70 | 193,95 | 195,95 | -0,71% | 157,00 |
| 28.02.2024 | 196,90 | 197,40 | 196,70 | 197,35 | 1,41% | 34,00 |
| 27.02.2024 | 195,65 | 196,40 | 193,80 | 194,60 | -0,31% | 252,00 |
| 26.02.2024 | 199,55 | 201,10 | 194,90 | 195,20 | -2,23% | 513,00 |
| 23.02.2024 | 199,00 | 199,80 | 195,95 | 199,65 | 1,73% | 282,00 |
| 22.02.2024 | 199,20 | 199,30 | 196,25 | 196,25 | 0,03% | 196,00 |
| 21.02.2024 | 197,50 | 198,95 | 194,95 | 196,20 | -0,15% | 143,00 |
| 20.02.2024 | 196,60 | 198,00 | 196,50 | 196,50 | -1,40% | 284,00 |
| 19.02.2024 | 198,85 | 199,65 | 198,00 | 199,30 | 1,35% | 248,00 |
| 16.02.2024 | 197,85 | 197,85 | 195,50 | 196,65 | 0,03% | 203,00 |
| 15.02.2024 | 194,20 | 198,25 | 194,20 | 196,60 | 0,54% | 326,00 |
| 14.02.2024 | 196,55 | 197,55 | 193,90 | 195,55 | 1,32% | 127,00 |
| 13.02.2024 | 197,35 | 198,00 | 193,00 | 193,00 | -1,96% | 466,00 |
| 12.02.2024 | 192,75 | 196,85 | 192,75 | 196,85 | 1,47% | 262,00 |
| 09.02.2024 | 192,45 | 196,35 | 192,45 | 194,00 | -0,28% | 228,00 |
| 08.02.2024 | 196,40 | 198,35 | 192,55 | 194,55 | 0,23% | 1.102,00 |
| 07.02.2024 | 191,10 | 194,90 | 191,05 | 194,10 | 0,60% | 105,00 |
| 06.02.2024 | 191,40 | 192,95 | 191,40 | 192,95 | -0,03% | 16,00 |
| 05.02.2024 | 189,85 | 195,50 | 189,35 | 193,00 | 0,89% | 206,00 |
| 02.02.2024 | 194,20 | 194,20 | 191,30 | 191,30 | -1,09% | 19,00 |
| 01.02.2024 | 195,00 | 195,00 | 191,60 | 193,40 | -1,40% | 36,00 |
| 31.01.2024 | 196,15 | 196,15 | 196,15 | 196,15 | 1,37% | 7,00 |
| 30.01.2024 | 192,10 | 195,35 | 192,10 | 193,50 | -0,41% | 53,00 |
| 29.01.2024 | 193,90 | 195,00 | 192,95 | 194,30 | 1,33% | 760,00 |
| 26.01.2024 | 184,30 | 193,65 | 182,50 | 191,75 | 2,98% | 276,00 |
| 25.01.2024 | 186,40 | 186,40 | 186,20 | 186,20 | -0,69% | 51,00 |
| 24.01.2024 | 187,90 | 187,90 | 187,50 | 187,50 | -0,92% | 83,00 |
| 23.01.2024 | 191,40 | 191,75 | 189,25 | 189,25 | 0,26% | 45,00 |
| 22.01.2024 | 189,20 | 190,15 | 186,75 | 188,75 | -0,16% | 64,00 |
| 19.01.2024 | 189,05 | 189,05 | 187,35 | 189,05 | 0,67% | 16,00 |
| 18.01.2024 | 186,05 | 187,80 | 186,05 | 187,80 | -0,37% | 13,00 |
| 17.01.2024 | 186,15 | 190,75 | 186,15 | 188,50 | -0,40% | 21,00 |
| 16.01.2024 | 188,10 | 189,90 | 188,10 | 189,25 | -1,20% | 102,00 |
| 15.01.2024 | 191,35 | 191,55 | 187,85 | 191,55 | 2,41% | 69,00 |
| 12.01.2024 | 184,80 | 188,95 | 184,80 | 187,05 | 1,27% | 304,00 |
| 11.01.2024 | 186,05 | 187,40 | 184,70 | 184,70 | -0,19% | 243,00 |
| 10.01.2024 | 187,65 | 187,65 | 184,40 | 185,05 | -0,91% | 90,00 |
| 09.01.2024 | 191,95 | 191,95 | 186,75 | 186,75 | -0,66% | 148,00 |
| 08.01.2024 | 188,85 | 189,35 | 185,40 | 188,00 | -1,93% | 254,00 |
| 05.01.2024 | 188,20 | 191,70 | 188,20 | 191,70 | 0,29% | 4,00 |
| 04.01.2024 | 191,55 | 193,50 | 191,00 | 191,15 | -1,09% | 58,00 |
| 03.01.2024 | 191,15 | 193,65 | 191,15 | 193,25 | 0,52% | 131,00 |
| 02.01.2024 | 191,70 | 193,95 | 191,70 | 192,25 | 1,21% | 196,00 |
| 28.12.2023 | 189,65 | 190,30 | 186,55 | 189,95 | 0,53% | 42,00 |
| 27.12.2023 | 191,40 | 191,65 | 187,90 | 188,95 | 0,16% | 61,00 |
| 22.12.2023 | 189,55 | 189,70 | 188,65 | 188,65 | 0,00% | 39,00 |
| 21.12.2023 | 190,75 | 190,75 | 187,00 | 188,65 | -1,57% | 122,00 |
| 20.12.2023 | 193,00 | 193,00 | 191,65 | 191,65 | 0,34% | 68,00 |
| 19.12.2023 | 189,95 | 191,00 | 188,50 | 191,00 | -0,78% | 41,00 |
| 18.12.2023 | 189,55 | 193,30 | 189,55 | 192,50 | 0,84% | 125,00 |
| 15.12.2023 | 190,95 | 192,30 | 187,15 | 190,90 | 1,73% | 107,00 |
| 14.12.2023 | 189,75 | 193,05 | 186,70 | 187,65 | -2,01% | 166,00 |
| 13.12.2023 | 187,70 | 191,50 | 187,70 | 191,50 | 3,40% | 211,00 |
| 12.12.2023 | 186,35 | 187,95 | 185,20 | 185,20 | -0,91% | 131,00 |
| 11.12.2023 | 183,15 | 188,10 | 181,40 | 186,90 | 2,13% | 608,00 |
| 08.12.2023 | 184,30 | 184,30 | 183,00 | 183,00 | -0,27% | 31,00 |
| 07.12.2023 | 184,95 | 185,90 | 182,55 | 183,50 | -0,46% | 362,00 |
| 06.12.2023 | 182,50 | 185,05 | 182,50 | 184,35 | -0,41% | 196,00 |
| 05.12.2023 | 183,75 | 185,30 | 182,10 | 185,10 | 0,93% | 181,00 |