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 | 190,43 | 191,44 | 187,71 | 189,13 | -0,17% | 4.479.766,00 |
| 27.06.2019 | 191,04 | 191,84 | 189,21 | 189,46 | -0,92% | 1.073.511,00 |
| 26.06.2019 | 195,73 | 195,73 | 191,05 | 191,22 | -2,27% | 1.291.698,00 |
| 25.06.2019 | 197,38 | 198,08 | 195,49 | 195,67 | -0,82% | 926.506,00 |
| 24.06.2019 | 197,90 | 199,54 | 197,06 | 197,29 | 0,04% | 862.723,00 |
| 21.06.2019 | 199,76 | 200,73 | 197,15 | 197,22 | -1,09% | 1.859.093,00 |
| 20.06.2019 | 200,05 | 200,42 | 197,36 | 199,40 | 0,51% | 1.038.293,00 |
| 19.06.2019 | 196,43 | 198,93 | 195,27 | 198,38 | 1,02% | 790.956,00 |
| 18.06.2019 | 192,16 | 196,46 | 192,15 | 196,37 | 2,24% | 969.588,00 |
| 17.06.2019 | 191,34 | 192,86 | 189,03 | 192,07 | 0,77% | 760.112,00 |
| 14.06.2019 | 189,84 | 191,65 | 189,56 | 190,60 | 0,41% | 894.830,00 |
| 13.06.2019 | 189,02 | 190,57 | 187,16 | 189,83 | 0,58% | 708.918,00 |
| 12.06.2019 | 188,77 | 189,75 | 185,84 | 188,73 | 0,30% | 1.214.661,00 |
| 11.06.2019 | 196,58 | 197,50 | 187,42 | 188,17 | -4,28% | 1.493.978,00 |
| 10.06.2019 | 199,42 | 200,77 | 196,12 | 196,58 | -0,82% | 1.375.335,00 |
| 07.06.2019 | 198,01 | 198,78 | 196,84 | 198,21 | 0,26% | 899.474,00 |
| 06.06.2019 | 197,66 | 198,44 | 195,96 | 197,69 | -0,01% | 1.287.235,00 |
| 05.06.2019 | 192,86 | 197,99 | 192,86 | 197,70 | 2,92% | 1.183.490,00 |
| 04.06.2019 | 191,16 | 194,59 | 190,57 | 192,10 | 1,18% | 1.219.379,00 |
| 03.06.2019 | 187,22 | 190,17 | 186,50 | 189,86 | 1,43% | 1.038.589,00 |
| 31.05.2019 | 185,86 | 187,76 | 184,78 | 187,19 | 0,25% | 928.049,00 |
| 30.05.2019 | 186,23 | 188,46 | 186,20 | 186,73 | 0,35% | 789.863,00 |
| 29.05.2019 | 186,60 | 187,57 | 184,52 | 186,08 | -0,21% | 1.349.209,00 |
| 28.05.2019 | 187,00 | 187,93 | 186,04 | 186,48 | -0,32% | 990.481,00 |
| 24.05.2019 | 189,32 | 189,49 | 186,94 | 187,08 | -0,77% | 928.770,00 |
| 23.05.2019 | 187,07 | 188,90 | 185,91 | 188,54 | 0,11% | 1.330.702,00 |
| 22.05.2019 | 187,61 | 189,41 | 187,10 | 188,34 | 0,30% | 814.174,00 |
| 21.05.2019 | 184,45 | 188,01 | 184,24 | 187,77 | 2,60% | 1.180.472,00 |
| 20.05.2019 | 183,35 | 185,58 | 182,35 | 183,02 | -0,34% | 1.013.561,00 |
| 17.05.2019 | 182,84 | 185,73 | 182,67 | 183,65 | -0,40% | 909.628,00 |
| 16.05.2019 | 183,52 | 185,24 | 183,12 | 184,38 | 0,46% | 845.529,00 |
| 15.05.2019 | 181,00 | 185,18 | 179,68 | 183,53 | 0,77% | 1.461.674,00 |
| 14.05.2019 | 181,36 | 183,00 | 181,00 | 182,12 | 0,36% | 904.071,00 |
| 13.05.2019 | 179,01 | 181,68 | 178,82 | 181,47 | -0,13% | 1.211.499,00 |
| 10.05.2019 | 180,44 | 183,12 | 179,66 | 181,70 | 0,29% | 1.135.903,00 |
| 09.05.2019 | 177,74 | 181,45 | 177,30 | 181,18 | 1,00% | 1.232.007,00 |
| 08.05.2019 | 177,00 | 179,99 | 176,52 | 179,38 | 1,52% | 1.033.016,00 |
| 07.05.2019 | 177,45 | 177,57 | 175,49 | 176,69 | -1,01% | 1.167.646,00 |
| 06.05.2019 | 175,98 | 178,74 | 175,18 | 178,50 | 0,34% | 894.723,00 |
| 03.05.2019 | 178,48 | 180,12 | 176,87 | 177,89 | 0,06% | 1.401.701,00 |
| 02.05.2019 | 178,71 | 180,49 | 176,58 | 177,78 | -1,05% | 1.482.584,00 |
| 01.05.2019 | 173,80 | 181,48 | 172,25 | 179,67 | 6,63% | 2.544.313,00 |
| 30.04.2019 | 165,50 | 169,03 | 165,50 | 168,50 | 2,02% | 1.252.679,00 |
| 29.04.2019 | 166,20 | 167,57 | 165,08 | 165,17 | -0,77% | 687.015,00 |
| 26.04.2019 | 165,37 | 166,82 | 165,02 | 166,45 | 1,03% | 493.694,00 |
| 25.04.2019 | 165,84 | 166,02 | 163,16 | 164,75 | -1,00% | 470.446,00 |
| 24.04.2019 | 168,14 | 168,40 | 165,83 | 166,41 | -0,66% | 632.165,00 |
| 23.04.2019 | 166,59 | 168,28 | 166,00 | 167,52 | 1,61% | 848.036,00 |
| 22.04.2019 | 165,07 | 165,50 | 163,62 | 164,86 | -0,48% | 576.709,00 |
| 18.04.2019 | 166,09 | 167,35 | 165,54 | 165,65 | -0,31% | 485.851,00 |
| 17.04.2019 | 166,35 | 167,15 | 165,79 | 166,16 | 0,02% | 545.765,00 |
| 16.04.2019 | 165,97 | 167,27 | 165,97 | 166,12 | 0,25% | 478.498,00 |
| 15.04.2019 | 168,13 | 168,29 | 165,04 | 165,71 | -1,27% | 607.818,00 |
| 12.04.2019 | 165,75 | 167,99 | 165,66 | 167,84 | 1,59% | 479.807,00 |
| 11.04.2019 | 162,41 | 165,63 | 162,41 | 165,22 | 1,56% | 622.237,00 |
| 10.04.2019 | 162,99 | 163,17 | 161,87 | 162,69 | -0,30% | 842.909,00 |
| 09.04.2019 | 163,14 | 163,68 | 162,37 | 163,18 | -0,51% | 732.253,00 |
| 08.04.2019 | 164,49 | 164,76 | 162,99 | 164,01 | -0,30% | 597.856,00 |
| 05.04.2019 | 162,73 | 164,57 | 162,60 | 164,50 | 1,35% | 824.113,00 |
| 04.04.2019 | 160,36 | 163,48 | 160,36 | 162,31 | 1,44% | 793.875,00 |
| 03.04.2019 | 162,59 | 163,01 | 159,29 | 160,00 | -1,17% | 677.099,00 |
| 02.04.2019 | 163,71 | 163,94 | 161,79 | 161,90 | -0,86% | 487.852,00 |
| 01.04.2019 | 161,59 | 163,52 | 161,01 | 163,30 | 2,25% | 702.957,00 |
| 29.03.2019 | 161,01 | 161,21 | 158,98 | 159,71 | -0,14% | 962.328,00 |
| 28.03.2019 | 159,48 | 160,26 | 158,00 | 159,93 | 0,64% | 656.883,00 |
| 27.03.2019 | 160,08 | 161,43 | 158,46 | 158,91 | -0,51% | 516.741,00 |
| 26.03.2019 | 160,24 | 161,17 | 158,36 | 159,73 | -0,01% | 493.410,00 |
| 25.03.2019 | 159,54 | 160,39 | 158,94 | 159,74 | 0,29% | 415.519,00 |
| 22.03.2019 | 161,17 | 161,57 | 158,73 | 159,28 | -1,78% | 642.613,00 |
| 21.03.2019 | 160,67 | 162,57 | 160,50 | 162,17 | 0,73% | 674.897,00 |
| 20.03.2019 | 162,87 | 163,14 | 160,85 | 160,99 | -1,21% | 683.467,00 |
| 19.03.2019 | 164,00 | 165,37 | 162,24 | 162,96 | -0,21% | 834.587,00 |
| 18.03.2019 | 160,02 | 163,71 | 160,02 | 163,30 | 1,63% | 660.301,00 |
| 15.03.2019 | 160,26 | 161,54 | 159,37 | 160,68 | 0,15% | 1.362.987,00 |
| 14.03.2019 | 161,42 | 162,88 | 160,14 | 160,44 | -0,82% | 955.999,00 |
| 13.03.2019 | 161,79 | 162,95 | 160,70 | 161,77 | 0,27% | 827.051,00 |
| 12.03.2019 | 163,82 | 163,82 | 161,03 | 161,34 | -1,16% | 975.391,00 |
| 11.03.2019 | 160,74 | 164,03 | 160,61 | 163,23 | 0,90% | 1.136.069,00 |
| 08.03.2019 | 160,33 | 161,91 | 159,77 | 161,78 | 0,34% | 900.122,00 |
| 07.03.2019 | 160,11 | 161,34 | 156,90 | 161,23 | 0,38% | 820.004,00 |
| 06.03.2019 | 162,74 | 163,41 | 160,53 | 160,62 | -1,11% | 628.461,00 |
| 05.03.2019 | 163,62 | 164,77 | 162,33 | 162,42 | -0,56% | 742.539,00 |
| 04.03.2019 | 165,05 | 166,62 | 162,57 | 163,33 | -0,89% | 766.004,00 |
| 01.03.2019 | 165,47 | 165,55 | 163,63 | 164,79 | -0,08% | 901.432,00 |
| 28.02.2019 | 162,20 | 165,05 | 161,70 | 164,93 | 1,78% | 991.358,00 |
| 27.02.2019 | 161,90 | 162,41 | 161,02 | 162,05 | -0,18% | 709.722,00 |
| 26.02.2019 | 163,84 | 164,74 | 162,29 | 162,34 | -0,94% | 712.285,00 |
| 25.02.2019 | 166,97 | 167,09 | 163,62 | 163,88 | -1,21% | 1.019.009,00 |
| 22.02.2019 | 165,39 | 166,07 | 163,98 | 165,88 | 0,80% | 469.741,00 |
| 21.02.2019 | 164,62 | 164,88 | 163,43 | 164,57 | -0,38% | 422.516,00 |
| 20.02.2019 | 164,59 | 165,50 | 163,45 | 165,20 | 0,37% | 564.214,00 |
| 19.02.2019 | 164,50 | 165,13 | 162,26 | 164,59 | -0,13% | 1.062.488,00 |
| 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% | 711.234,00 |
| 13.02.2019 | 162,05 | 164,52 | 161,36 | 161,96 | -0,07% | 924.121,00 |
| 12.02.2019 | 162,00 | 162,69 | 160,23 | 162,08 | 0,88% | 724.418,00 |
| 11.02.2019 | 160,19 | 161,58 | 159,56 | 160,66 | 0,31% | 1.142.684,00 |
| 08.02.2019 | 157,02 | 160,16 | 156,91 | 160,16 | 1,73% | 1.489.325,00 |
| 07.02.2019 | 156,08 | 158,13 | 155,92 | 157,43 | -0,13% | 714.047,00 |
| 06.02.2019 | 157,68 | 158,45 | 156,92 | 157,64 | -0,10% | 869.552,00 |