Echtzeit-Aktienkurs HARRIS CORP. DL 1
Bid:
Ask:
Aktienkurse zur HARRIS CORP. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2019 | 189,81 | 191,42 | 187,83 | 189,19 | -0,17% | - |
| 27.06.2019 | 184,48 | 191,87 | 184,48 | 189,52 | -0,84% | - |
| 26.06.2019 | 195,93 | 195,93 | 191,12 | 191,13 | -2,37% | - |
| 25.06.2019 | 197,25 | 198,07 | 195,51 | 195,78 | -0,90% | - |
| 24.06.2019 | 193,59 | 199,54 | 193,59 | 197,57 | 0,17% | - |
| 21.06.2019 | 194,82 | 200,73 | 194,82 | 197,24 | -1,07% | - |
| 20.06.2019 | 198,77 | 200,40 | 197,41 | 199,36 | 0,43% | - |
| 19.06.2019 | 196,13 | 198,88 | 195,38 | 198,52 | 1,10% | - |
| 18.06.2019 | 188,86 | 196,37 | 188,86 | 196,35 | 2,28% | - |
| 17.06.2019 | 191,88 | 192,87 | 189,13 | 191,97 | 0,73% | - |
| 14.06.2019 | 188,88 | 191,65 | 188,48 | 190,57 | 0,51% | - |
| 13.06.2019 | 189,13 | 190,16 | 187,30 | 189,61 | 0,52% | - |
| 12.06.2019 | 192,87 | 192,87 | 185,87 | 188,63 | 0,37% | - |
| 11.06.2019 | 197,02 | 197,16 | 187,45 | 187,95 | -4,38% | - |
| 10.06.2019 | 200,16 | 200,71 | 196,15 | 196,56 | -0,85% | - |
| 07.06.2019 | 196,55 | 198,78 | 196,55 | 198,26 | 0,29% | - |
| 06.06.2019 | 196,19 | 198,41 | 196,05 | 197,68 | 0,04% | - |
| 05.06.2019 | 191,92 | 197,98 | 191,92 | 197,61 | 2,82% | - |
| 04.06.2019 | 183,98 | 194,57 | 183,98 | 192,19 | 1,16% | - |
| 03.06.2019 | 187,25 | 190,08 | 186,05 | 189,98 | 1,56% | - |
| 31.05.2019 | 192,12 | 192,12 | 184,63 | 187,07 | 0,18% | - |
| 30.05.2019 | 184,91 | 190,43 | 184,91 | 186,74 | 0,24% | - |
| 29.05.2019 | 190,49 | 190,49 | 184,55 | 186,28 | -0,16% | - |
| 28.05.2019 | 187,50 | 188,11 | 186,11 | 186,57 | -0,29% | - |
| 24.05.2019 | 189,29 | 189,29 | 186,98 | 187,11 | -0,83% | - |
| 23.05.2019 | 186,63 | 194,38 | 185,97 | 188,68 | 0,16% | - |
| 22.05.2019 | 194,91 | 194,91 | 186,97 | 188,37 | 0,36% | - |
| 21.05.2019 | 182,91 | 187,98 | 182,91 | 187,69 | 2,50% | - |
| 20.05.2019 | 181,75 | 185,55 | 181,24 | 183,12 | -0,26% | - |
| 17.05.2019 | 182,51 | 185,70 | 182,51 | 183,61 | -0,46% | - |
| 16.05.2019 | 182,81 | 185,23 | 176,40 | 184,45 | 0,49% | - |
| 15.05.2019 | 180,01 | 185,13 | 179,18 | 183,55 | 0,82% | - |
| 14.05.2019 | 181,45 | 182,99 | 181,02 | 182,07 | 0,27% | - |
| 13.05.2019 | 179,65 | 183,66 | 178,92 | 181,59 | -0,10% | - |
| 10.05.2019 | 181,62 | 183,01 | 179,68 | 181,77 | 0,21% | - |
| 09.05.2019 | 178,26 | 181,39 | 177,37 | 181,39 | 1,11% | - |
| 08.05.2019 | 176,98 | 179,96 | 176,16 | 179,40 | 1,37% | - |
| 07.05.2019 | 175,98 | 177,67 | 175,56 | 176,98 | -0,88% | - |
| 06.05.2019 | 176,07 | 178,69 | 175,19 | 178,55 | 0,37% | - |
| 03.05.2019 | 178,49 | 180,09 | 176,93 | 177,91 | 0,13% | - |
| 02.05.2019 | 178,52 | 180,20 | 176,65 | 177,68 | -1,15% | - |
| 01.05.2019 | 173,54 | 181,43 | 172,66 | 179,73 | 6,38% | - |
| 30.04.2019 | 165,45 | 168,96 | 165,45 | 168,96 | 2,24% | - |
| 29.04.2019 | 165,34 | 167,57 | 165,26 | 165,26 | -0,70% | - |
| 26.04.2019 | 165,32 | 166,83 | 164,98 | 166,41 | 1,00% | - |
| 25.04.2019 | 166,48 | 166,48 | 163,22 | 164,76 | -0,93% | - |
| 24.04.2019 | 170,47 | 172,24 | 165,84 | 166,30 | -0,75% | - |
| 23.04.2019 | 167,27 | 168,22 | 165,93 | 167,56 | 1,70% | - |
| 22.04.2019 | 165,72 | 165,72 | 163,93 | 164,76 | -0,52% | - |
| 18.04.2019 | 165,61 | 167,40 | 163,01 | 165,62 | -0,34% | - |
| 17.04.2019 | 165,93 | 167,13 | 162,11 | 166,18 | 0,05% | - |
| 16.04.2019 | 166,76 | 167,33 | 165,95 | 166,09 | 0,27% | - |
| 15.04.2019 | 164,68 | 168,21 | 164,68 | 165,65 | -1,32% | - |
| 12.04.2019 | 166,80 | 167,98 | 165,66 | 167,86 | 1,60% | - |
| 11.04.2019 | 162,38 | 165,58 | 162,16 | 165,22 | 1,61% | - |
| 10.04.2019 | 163,16 | 163,16 | 161,86 | 162,60 | -0,32% | - |
| 09.04.2019 | 163,93 | 163,93 | 162,38 | 163,11 | -0,47% | - |
| 08.04.2019 | 164,77 | 164,77 | 163,02 | 163,88 | -0,38% | - |
| 05.04.2019 | 163,26 | 164,53 | 159,52 | 164,51 | 1,36% | - |
| 04.04.2019 | 161,55 | 163,40 | 160,49 | 162,30 | 1,42% | - |
| 03.04.2019 | 161,77 | 162,96 | 159,29 | 160,04 | -1,24% | - |
| 02.04.2019 | 162,73 | 163,84 | 161,78 | 162,04 | -0,84% | - |
| 01.04.2019 | 160,77 | 163,51 | 159,94 | 163,42 | 2,26% | - |
| 29.03.2019 | 166,73 | 166,73 | 159,01 | 159,81 | -0,02% | - |
| 28.03.2019 | 159,35 | 164,79 | 158,02 | 159,85 | 0,60% | - |
| 27.03.2019 | 154,43 | 161,43 | 154,43 | 158,89 | -0,51% | - |
| 26.03.2019 | 161,02 | 161,07 | 158,33 | 159,70 | -0,08% | - |
| 25.03.2019 | 153,34 | 160,30 | 153,34 | 159,83 | 0,38% | - |
| 22.03.2019 | 167,52 | 167,52 | 158,77 | 159,23 | -1,82% | - |
| 21.03.2019 | 160,41 | 163,82 | 160,40 | 162,18 | 0,62% | - |
| 20.03.2019 | 163,13 | 163,53 | 160,92 | 161,18 | -1,09% | - |
| 19.03.2019 | 164,00 | 165,37 | 162,24 | 162,96 | -0,21% | 838.059,00 |
| 18.03.2019 | 160,02 | 163,71 | 160,02 | 163,30 | 1,63% | 680.233,00 |
| 15.03.2019 | 160,26 | 161,54 | 159,37 | 160,68 | 0,15% | 1.379.549,00 |
| 14.03.2019 | 161,42 | 162,88 | 160,14 | 160,44 | -0,82% | 957.959,00 |
| 13.03.2019 | 161,79 | 162,95 | 160,70 | 161,77 | 0,27% | 829.145,00 |
| 12.03.2019 | 163,82 | 163,82 | 161,03 | 161,34 | -1,16% | 987.629,00 |
| 11.03.2019 | 160,74 | 164,03 | 160,61 | 163,23 | 0,90% | 1.158.668,00 |
| 08.03.2019 | 160,33 | 161,91 | 159,77 | 161,78 | 0,34% | 902.268,00 |
| 07.03.2019 | 160,11 | 161,34 | 156,90 | 161,23 | 0,38% | 850.066,00 |
| 06.03.2019 | 162,74 | 163,41 | 160,53 | 160,62 | -1,11% | 636.615,00 |
| 05.03.2019 | 163,62 | 164,77 | 162,33 | 162,42 | -0,56% | 757.015,00 |
| 04.03.2019 | 165,05 | 166,62 | 162,57 | 163,33 | -0,89% | 774.290,00 |
| 01.03.2019 | 165,47 | 165,55 | 163,63 | 164,79 | -0,08% | 915.249,00 |
| 28.02.2019 | 162,20 | 165,05 | 161,70 | 164,93 | 1,78% | 1.001.336,00 |
| 27.02.2019 | 161,90 | 162,41 | 161,02 | 162,05 | -0,18% | 713.735,00 |
| 26.02.2019 | 163,84 | 164,74 | 162,29 | 162,34 | -0,94% | 716.426,00 |
| 25.02.2019 | 166,97 | 167,09 | 163,62 | 163,88 | -1,21% | 1.024.251,00 |
| 22.02.2019 | 165,39 | 166,07 | 163,98 | 165,88 | 0,80% | 471.198,00 |
| 21.02.2019 | 165,16 | 165,22 | 163,43 | 164,57 | -0,38% | 546.124,00 |
| 20.02.2019 | 164,59 | 165,50 | 163,45 | 165,20 | 0,37% | 594.873,00 |
| 19.02.2019 | 164,50 | 165,13 | 162,26 | 164,59 | -0,13% | 1.066.516,00 |
| 15.02.2019 | 163,66 | 165,03 | 163,37 | 164,80 | 1,58% | 938.243,00 |
| 14.02.2019 | 160,88 | 162,65 | 160,51 | 162,24 | 0,17% | 714.234,00 |
| 13.02.2019 | 162,37 | 164,53 | 161,36 | 161,96 | -0,07% | 1.055.681,00 |
| 12.02.2019 | 162,00 | 162,69 | 160,23 | 162,08 | 0,88% | 725.483,00 |
| 11.02.2019 | 160,19 | 161,58 | 159,56 | 160,66 | 0,31% | 1.152.376,00 |
| 08.02.2019 | 157,02 | 160,16 | 156,91 | 160,16 | 1,73% | 1.489.544,00 |
| 07.02.2019 | 156,08 | 158,13 | 155,92 | 157,43 | -0,13% | 727.125,00 |
| 06.02.2019 | 157,68 | 158,45 | 156,92 | 157,64 | -0,10% | 875.558,00 |