205,700€
0,05%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 205,30 | 206,05 | 204,10 | 205,80 | 0,10% | - |
| 20.05.2024 | 204,10 | 205,80 | 204,10 | 205,60 | 0,73% | 5,00 |
| 17.05.2024 | 202,40 | 204,10 | 202,40 | 204,10 | -0,34% | 5,00 |
| 16.05.2024 | 202,20 | 205,80 | 202,20 | 204,80 | 0,05% | 10,00 |
| 15.05.2024 | 202,30 | 204,70 | 202,30 | 204,70 | 0,10% | - |
| 14.05.2024 | 202,50 | 204,50 | 202,50 | 204,50 | -0,05% | 5,00 |
| 13.05.2024 | 201,00 | 205,20 | 201,00 | 204,60 | 1,09% | 56,00 |
| 10.05.2024 | 207,90 | 207,90 | 202,40 | 202,40 | 0,30% | 5,00 |
| 09.05.2024 | 198,65 | 201,80 | 198,65 | 201,80 | 0,85% | - |
| 08.05.2024 | 198,95 | 200,10 | 198,95 | 200,10 | 0,43% | - |
| 07.05.2024 | 197,60 | 199,25 | 197,60 | 199,25 | 0,99% | - |
| 06.05.2024 | 195,35 | 197,30 | 195,35 | 197,30 | 0,66% | 20,00 |
| 03.05.2024 | 195,30 | 196,00 | 195,30 | 196,00 | -0,94% | - |
| 02.05.2024 | 196,20 | 197,85 | 196,20 | 197,85 | -1,62% | - |
| 30.04.2024 | 200,60 | 201,10 | 200,60 | 201,10 | 0,55% | - |
| 29.04.2024 | 198,45 | 204,00 | 198,45 | 200,00 | -0,05% | 150,00 |
| 26.04.2024 | 193,40 | 200,10 | 193,40 | 200,10 | 4,16% | - |
| 25.04.2024 | 196,00 | 196,00 | 192,10 | 192,10 | 0,29% | 4,00 |
| 24.04.2024 | 192,70 | 194,00 | 191,55 | 191,55 | -1,95% | 25,00 |
| 23.04.2024 | 196,40 | 196,40 | 195,35 | 195,35 | 0,67% | - |
| 22.04.2024 | 193,00 | 194,05 | 189,35 | 194,05 | 1,60% | 97,00 |
| 19.04.2024 | 191,00 | 191,00 | 191,00 | 191,00 | 0,42% | - |
| 18.04.2024 | 188,15 | 190,20 | 188,15 | 190,20 | 0,77% | - |
| 17.04.2024 | 188,10 | 188,75 | 188,10 | 188,75 | -0,34% | - |
| 16.04.2024 | 189,30 | 189,40 | 189,30 | 189,40 | -0,76% | - |
| 15.04.2024 | 192,00 | 192,00 | 190,00 | 190,85 | -0,65% | 103,00 |
| 12.04.2024 | 188,20 | 192,10 | 188,20 | 192,10 | 1,43% | - |
| 11.04.2024 | 190,50 | 190,50 | 189,40 | 189,40 | 0,72% | - |
| 10.04.2024 | 188,15 | 188,15 | 188,05 | 188,05 | -0,69% | - |
| 09.04.2024 | 190,20 | 190,20 | 189,35 | 189,35 | -1,30% | - |
| 08.04.2024 | 191,30 | 191,85 | 191,30 | 191,85 | 0,55% | 25,00 |
| 05.04.2024 | 192,40 | 192,40 | 190,80 | 190,80 | 0,87% | - |
| 04.04.2024 | 187,75 | 189,15 | 187,75 | 189,15 | 0,19% | - |
| 03.04.2024 | 187,25 | 192,10 | 187,25 | 188,80 | -1,64% | 36,00 |
| 02.04.2024 | 193,80 | 197,55 | 191,95 | 191,95 | -2,41% | 15,00 |
| 28.03.2024 | 195,85 | 196,70 | 195,85 | 196,70 | 0,20% | - |
| 27.03.2024 | 195,30 | 196,30 | 195,30 | 196,30 | 0,82% | - |
| 26.03.2024 | 193,50 | 194,70 | 193,50 | 194,70 | -0,64% | - |
| 25.03.2024 | 193,70 | 195,95 | 193,70 | 195,95 | 0,54% | 25,00 |
| 22.03.2024 | 194,90 | 194,90 | 194,90 | 194,90 | 1,01% | - |
| 21.03.2024 | 192,95 | 192,95 | 192,95 | 192,95 | 0,23% | - |
| 19.03.2024 | 192,50 | 192,50 | 192,50 | 192,50 | -0,72% | - |
| 18.03.2024 | 193,90 | 193,90 | 193,90 | 193,90 | -1,05% | - |
| 15.03.2024 | 194,60 | 196,20 | 194,60 | 195,95 | -0,08% | 15,00 |
| 14.03.2024 | 195,40 | 196,10 | 195,40 | 196,10 | 0,10% | - |
| 13.03.2024 | 193,55 | 195,90 | 193,55 | 195,90 | 1,03% | - |
| 12.03.2024 | 194,85 | 194,85 | 193,90 | 193,90 | -1,07% | - |
| 11.03.2024 | 193,15 | 196,00 | 193,15 | 196,00 | 1,21% | 42,00 |
| 08.03.2024 | 192,95 | 194,80 | 192,95 | 193,65 | -1,60% | 10,00 |
| 07.03.2024 | 194,95 | 196,80 | 194,95 | 196,80 | -0,10% | - |
| 06.03.2024 | 195,05 | 197,00 | 195,05 | 197,00 | -0,76% | - |
| 05.03.2024 | 195,85 | 200,00 | 195,85 | 198,50 | 1,09% | 40,00 |
| 04.03.2024 | 191,35 | 196,35 | 191,35 | 196,35 | 1,39% | - |
| 01.03.2024 | 194,10 | 194,10 | 193,65 | 193,65 | -0,46% | - |
| 29.02.2024 | 194,75 | 194,75 | 194,05 | 194,55 | -0,49% | 11,00 |
| 28.02.2024 | 193,60 | 195,50 | 193,60 | 195,50 | 0,77% | - |
| 27.02.2024 | 194,50 | 194,50 | 194,00 | 194,00 | -1,27% | 150,00 |
| 26.02.2024 | 201,00 | 201,00 | 196,50 | 196,50 | -1,53% | 100,00 |
| 23.02.2024 | 195,25 | 199,55 | 195,25 | 199,55 | 1,55% | 110,00 |
| 22.02.2024 | 196,50 | 196,50 | 196,50 | 196,50 | 1,03% | - |
| 21.02.2024 | 194,50 | 194,50 | 194,50 | 194,50 | -0,03% | - |
| 20.02.2024 | 194,55 | 194,55 | 194,55 | 194,55 | -0,10% | - |
| 19.02.2024 | 194,75 | 194,75 | 194,75 | 194,75 | -0,59% | - |
| 16.02.2024 | 194,85 | 197,00 | 194,85 | 195,90 | -0,13% | 10,00 |
| 15.02.2024 | 194,00 | 196,15 | 194,00 | 196,15 | 0,54% | - |
| 14.02.2024 | 195,10 | 195,10 | 195,10 | 195,10 | 0,64% | 40,00 |
| 13.02.2024 | 194,25 | 195,60 | 193,85 | 193,85 | -1,55% | 290,00 |
| 12.02.2024 | 192,45 | 196,90 | 192,45 | 196,90 | 1,57% | 19,00 |
| 09.02.2024 | 192,20 | 193,85 | 192,20 | 193,85 | 0,31% | - |
| 08.02.2024 | 192,45 | 201,50 | 192,45 | 193,25 | 0,36% | 350,00 |
| 07.02.2024 | 190,85 | 192,55 | 190,85 | 192,55 | 0,68% | - |
| 06.02.2024 | 190,80 | 191,25 | 190,80 | 191,25 | 0,29% | - |
| 05.02.2024 | 192,00 | 194,45 | 189,80 | 190,70 | -0,24% | 155,00 |
| 02.02.2024 | 191,25 | 191,25 | 191,15 | 191,15 | -0,39% | - |
| 01.02.2024 | 191,20 | 191,90 | 191,20 | 191,90 | -0,39% | 15,00 |
| 31.01.2024 | 192,25 | 192,65 | 192,25 | 192,65 | 0,16% | - |
| 30.01.2024 | 192,35 | 192,35 | 192,35 | 192,35 | -0,85% | - |
| 29.01.2024 | 190,85 | 194,00 | 190,85 | 194,00 | 1,89% | - |
| 26.01.2024 | 186,00 | 190,40 | 186,00 | 190,40 | 0,69% | 20,00 |
| 25.01.2024 | 186,45 | 189,10 | 186,45 | 189,10 | 0,59% | - |
| 24.01.2024 | 188,10 | 188,75 | 188,00 | 188,00 | -1,49% | 50,00 |
| 23.01.2024 | 188,15 | 190,85 | 188,15 | 190,85 | 1,57% | - |
| 22.01.2024 | 187,90 | 187,90 | 187,90 | 187,90 | -0,03% | - |
| 19.01.2024 | 187,45 | 187,95 | 187,45 | 187,95 | 0,35% | 30,00 |
| 18.01.2024 | 186,10 | 187,30 | 186,10 | 187,30 | -1,96% | - |
| 17.01.2024 | 186,15 | 191,05 | 186,15 | 191,05 | 0,82% | - |
| 16.01.2024 | 186,90 | 189,50 | 186,90 | 189,50 | -0,99% | - |
| 15.01.2024 | 189,80 | 191,40 | 189,80 | 191,40 | 2,65% | 125,00 |
| 12.01.2024 | 183,95 | 186,95 | 183,95 | 186,45 | 1,33% | 8,00 |
| 11.01.2024 | 184,00 | 184,30 | 184,00 | 184,00 | -0,81% | 20,00 |
| 10.01.2024 | 184,40 | 185,50 | 184,40 | 185,50 | -0,11% | - |
| 09.01.2024 | 186,30 | 186,30 | 185,70 | 185,70 | -0,21% | - |
| 08.01.2024 | 185,50 | 186,10 | 185,50 | 186,10 | -1,14% | - |
| 05.01.2024 | 187,90 | 188,25 | 187,90 | 188,25 | -1,70% | - |
| 04.01.2024 | 190,20 | 191,50 | 190,20 | 191,50 | -0,78% | - |
| 03.01.2024 | 189,40 | 193,50 | 189,40 | 193,00 | 2,09% | 5,00 |
| 02.01.2024 | 189,05 | 189,05 | 189,05 | 189,05 | 0,19% | - |
| 29.12.2023 | 188,70 | 188,70 | 188,70 | 188,70 | 0,83% | - |
| 28.12.2023 | 187,15 | 187,15 | 187,15 | 187,15 | -0,51% | - |
| 27.12.2023 | 188,10 | 188,10 | 188,10 | 188,10 | 0,78% | - |