195,100€
-0,48%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 198,08 | 206,60 | 191,38 | 197,10 | 0,05% | 26,00 |
| 02.05.2024 | 197,50 | 200,27 | 195,88 | 197,00 | -1,79% | - |
| 30.04.2024 | 203,20 | 203,70 | 200,10 | 200,60 | -0,89% | - |
| 29.04.2024 | 201,00 | 203,05 | 199,88 | 202,40 | 0,97% | - |
| 26.04.2024 | 195,93 | 202,70 | 194,93 | 200,45 | 3,74% | - |
| 25.04.2024 | 193,52 | 194,88 | 191,55 | 193,23 | -0,44% | - |
| 24.04.2024 | 194,38 | 194,70 | 191,68 | 194,08 | 0,00% | 5,00 |
| 23.04.2024 | 197,58 | 198,00 | 193,90 | 194,08 | 0,87% | 14,00 |
| 22.04.2024 | 193,13 | 196,85 | 192,18 | 192,40 | -0,25% | - |
| 19.04.2024 | 188,65 | 193,80 | 188,10 | 192,88 | 1,57% | 130,00 |
| 18.04.2024 | 189,15 | 192,77 | 188,45 | 189,90 | 0,62% | 91,00 |
| 17.04.2024 | 189,08 | 189,98 | 188,02 | 188,73 | 0,07% | 70,00 |
| 16.04.2024 | 191,18 | 193,68 | 188,55 | 188,60 | -1,37% | - |
| 15.04.2024 | 190,90 | 195,48 | 190,52 | 191,23 | 0,37% | - |
| 12.04.2024 | 188,98 | 192,95 | 188,80 | 190,52 | 0,57% | - |
| 11.04.2024 | 191,25 | 191,80 | 188,52 | 189,45 | -0,94% | - |
| 10.04.2024 | 190,02 | 198,55 | 184,65 | 191,25 | 0,78% | 27,00 |
| 09.04.2024 | 192,30 | 197,10 | 177,95 | 189,77 | -1,20% | - |
| 08.04.2024 | 192,65 | 195,40 | 191,80 | 192,08 | -0,40% | - |
| 05.04.2024 | 193,85 | 195,85 | 190,68 | 192,85 | -0,32% | - |
| 04.04.2024 | 188,60 | 193,88 | 186,88 | 193,48 | 2,60% | 30,00 |
| 03.04.2024 | 190,05 | 191,38 | 187,50 | 188,58 | -1,06% | - |
| 02.04.2024 | 194,58 | 195,60 | 190,52 | 190,60 | -3,35% | 8,00 |
| 28.03.2024 | 196,20 | 199,55 | 196,15 | 197,20 | 0,47% | 10,00 |
| 27.03.2024 | 195,43 | 197,13 | 194,85 | 196,27 | 0,67% | 86,00 |
| 26.03.2024 | 195,18 | 195,80 | 193,98 | 194,98 | -0,17% | - |
| 25.03.2024 | 195,83 | 199,40 | 195,25 | 195,30 | -0,43% | - |
| 22.03.2024 | 196,60 | 198,02 | 195,90 | 196,15 | -0,08% | 25,00 |
| 21.03.2024 | 194,58 | 197,05 | 194,52 | 196,30 | 0,98% | 30,00 |
| 20.03.2024 | 194,60 | 197,02 | 194,33 | 194,40 | -0,13% | - |
| 19.03.2024 | 194,18 | 196,27 | 193,25 | 194,65 | 0,30% | - |
| 18.03.2024 | 195,83 | 200,30 | 193,43 | 194,08 | -0,81% | 120,00 |
| 15.03.2024 | 195,93 | 198,00 | 194,55 | 195,65 | -0,14% | 60,00 |
| 14.03.2024 | 197,43 | 197,95 | 193,80 | 195,93 | -0,60% | - |
| 13.03.2024 | 195,43 | 197,40 | 194,00 | 197,10 | 0,83% | - |
| 12.03.2024 | 196,45 | 197,63 | 194,20 | 195,48 | -0,50% | - |
| 11.03.2024 | 195,93 | 197,85 | 195,00 | 196,45 | 0,13% | 8,00 |
| 08.03.2024 | 194,98 | 196,55 | 193,45 | 196,20 | 0,82% | - |
| 07.03.2024 | 196,43 | 198,85 | 194,23 | 194,60 | -1,64% | - |
| 06.03.2024 | 196,95 | 209,70 | 194,63 | 197,85 | 0,47% | - |
| 05.03.2024 | 198,55 | 201,20 | 196,83 | 196,93 | -1,04% | - |
| 04.03.2024 | 193,23 | 199,98 | 191,40 | 199,00 | 2,55% | - |
| 01.03.2024 | 194,55 | 194,55 | 194,00 | 194,05 | -0,61% | - |
| 29.02.2024 | 195,25 | 195,25 | 195,25 | 195,25 | 0,96% | - |
| 28.02.2024 | 194,00 | 194,00 | 193,40 | 193,40 | -0,62% | - |
| 27.02.2024 | 194,50 | 194,60 | 194,45 | 194,60 | -1,34% | - |
| 26.02.2024 | 196,40 | 197,85 | 196,40 | 197,25 | -0,88% | - |
| 23.02.2024 | 195,50 | 199,00 | 195,50 | 199,00 | 1,09% | - |
| 22.02.2024 | 196,85 | 196,85 | 196,85 | 196,85 | 0,74% | - |
| 21.02.2024 | 195,40 | 195,40 | 195,40 | 195,40 | -0,08% | - |
| 20.02.2024 | 196,60 | 196,95 | 195,55 | 195,55 | -0,10% | 15,00 |
| 19.02.2024 | 195,35 | 195,75 | 195,35 | 195,75 | -0,25% | - |
| 16.02.2024 | 194,90 | 197,50 | 194,90 | 196,25 | 0,87% | 20,00 |
| 15.02.2024 | 194,55 | 194,55 | 194,55 | 194,55 | 0,72% | - |
| 14.02.2024 | 193,15 | 193,15 | 193,15 | 193,15 | -0,54% | - |
| 13.02.2024 | 194,20 | 194,20 | 194,20 | 194,20 | -0,54% | - |
| 12.02.2024 | 192,50 | 195,25 | 192,50 | 195,25 | 0,85% | 8,00 |
| 09.02.2024 | 192,65 | 193,60 | 192,45 | 193,60 | 0,10% | 4,00 |
| 08.02.2024 | 192,85 | 193,40 | 192,85 | 193,40 | -0,39% | - |
| 07.02.2024 | 191,40 | 194,15 | 191,40 | 194,15 | 1,49% | - |
| 06.02.2024 | 191,30 | 191,30 | 191,30 | 191,30 | 0,47% | - |
| 05.02.2024 | 190,40 | 190,40 | 190,40 | 190,40 | -0,10% | - |
| 02.02.2024 | 191,20 | 191,20 | 190,60 | 190,60 | -1,12% | - |
| 01.02.2024 | 191,65 | 192,75 | 191,65 | 192,75 | -0,13% | - |
| 31.01.2024 | 192,95 | 193,00 | 192,95 | 193,00 | -0,49% | - |
| 30.01.2024 | 192,75 | 193,95 | 192,75 | 193,95 | -0,23% | 150,00 |
| 29.01.2024 | 191,35 | 194,70 | 191,00 | 194,40 | 5,91% | 220,00 |
| 26.01.2024 | 183,90 | 183,90 | 183,55 | 183,55 | -1,58% | - |
| 25.01.2024 | 186,50 | 186,50 | 186,50 | 186,50 | -0,69% | - |
| 24.01.2024 | 188,55 | 188,55 | 187,80 | 187,80 | -1,08% | - |
| 23.01.2024 | 188,10 | 189,85 | 188,10 | 189,85 | 0,13% | - |
| 22.01.2024 | 186,55 | 189,60 | 186,55 | 189,60 | 1,17% | - |
| 19.01.2024 | 187,65 | 187,65 | 187,40 | 187,40 | -0,95% | 50,00 |
| 18.01.2024 | 186,15 | 189,20 | 186,10 | 189,20 | 0,45% | - |
| 17.01.2024 | 186,55 | 188,60 | 186,10 | 188,35 | -0,71% | - |
| 16.01.2024 | 187,85 | 189,70 | 187,85 | 189,70 | 0,98% | - |
| 15.01.2024 | 187,85 | 187,85 | 187,85 | 187,85 | 0,16% | - |
| 12.01.2024 | 183,25 | 187,55 | 183,25 | 187,55 | 1,74% | - |
| 11.01.2024 | 184,35 | 184,35 | 184,35 | 184,35 | -0,35% | - |
| 10.01.2024 | 184,65 | 185,00 | 184,65 | 185,00 | -1,10% | - |
| 09.01.2024 | 187,05 | 187,80 | 186,10 | 187,05 | -0,37% | 50,00 |
| 08.01.2024 | 185,75 | 187,75 | 185,35 | 187,75 | -0,29% | - |
| 05.01.2024 | 188,30 | 188,30 | 188,30 | 188,30 | -1,21% | - |
| 04.01.2024 | 191,60 | 191,60 | 190,60 | 190,60 | -1,06% | - |
| 03.01.2024 | 191,20 | 193,50 | 191,20 | 192,65 | -0,64% | 50,00 |
| 02.01.2024 | 189,55 | 193,90 | 189,55 | 193,90 | 2,03% | - |
| 29.12.2023 | 189,20 | 190,05 | 189,20 | 190,05 | 1,01% | 1,00 |
| 27.12.2023 | 188,15 | 188,20 | 187,90 | 188,15 | 0,64% | 15,00 |
| 22.12.2023 | 186,95 | 186,95 | 186,95 | 186,95 | -0,03% | - |
| 21.12.2023 | 187,45 | 187,45 | 187,00 | 187,00 | -1,79% | 16,00 |
| 20.12.2023 | 190,40 | 190,40 | 190,40 | 190,40 | 0,21% | - |
| 19.12.2023 | 190,50 | 190,50 | 190,00 | 190,00 | -1,14% | 10,00 |
| 18.12.2023 | 190,30 | 192,20 | 190,30 | 192,20 | 0,79% | - |
| 15.12.2023 | 186,75 | 190,70 | 186,75 | 190,70 | 0,32% | - |
| 14.12.2023 | 189,75 | 190,10 | 189,75 | 190,10 | 0,11% | 10,00 |
| 13.12.2023 | 184,45 | 189,90 | 184,45 | 189,90 | 2,70% | 1,00 |
| 12.12.2023 | 185,20 | 185,20 | 184,90 | 184,90 | -0,96% | - |
| 11.12.2023 | 180,35 | 187,80 | 180,35 | 186,70 | 2,75% | - |
| 08.12.2023 | 180,95 | 181,70 | 180,95 | 181,70 | -0,82% | - |
| 07.12.2023 | 183,35 | 183,35 | 183,20 | 183,20 | 0,33% | 20,00 |