205,400€
1,13%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 204,50 | 205,80 | 203,60 | 205,65 | 0,64% | 100,00 |
| 16.05.2024 | 204,25 | 205,85 | 199,70 | 204,35 | 0,10% | - |
| 15.05.2024 | 204,40 | 205,70 | 200,70 | 204,15 | -0,07% | 134,00 |
| 14.05.2024 | 204,60 | 205,65 | 199,35 | 204,30 | -0,10% | - |
| 13.05.2024 | 203,95 | 205,65 | 201,50 | 204,50 | 0,32% | 60,00 |
| 10.05.2024 | 203,85 | 206,30 | 192,90 | 203,85 | 2,33% | - |
| 09.05.2024 | 199,20 | 199,20 | 199,20 | 199,20 | -0,35% | - |
| 08.05.2024 | 199,90 | 199,90 | 199,90 | 199,90 | 0,91% | - |
| 07.05.2024 | 198,10 | 198,10 | 198,10 | 198,10 | -0,15% | - |
| 06.05.2024 | 195,85 | 198,40 | 195,85 | 198,40 | 1,69% | - |
| 03.05.2024 | 196,35 | 196,35 | 195,10 | 195,10 | -0,48% | 26,00 |
| 02.05.2024 | 196,05 | 196,05 | 196,05 | 196,05 | -3,14% | - |
| 30.04.2024 | 202,40 | 202,40 | 202,40 | 202,40 | 1,53% | - |
| 29.04.2024 | 199,35 | 199,35 | 199,35 | 199,35 | 1,30% | - |
| 26.04.2024 | 196,80 | 196,80 | 196,80 | 196,80 | 2,05% | - |
| 25.04.2024 | 192,10 | 193,10 | 192,10 | 192,85 | -0,46% | - |
| 24.04.2024 | 193,00 | 194,70 | 193,00 | 193,75 | -0,31% | 5,00 |
| 23.04.2024 | 196,25 | 197,45 | 194,35 | 194,35 | 1,01% | 10,00 |
| 22.04.2024 | 192,40 | 192,40 | 192,40 | 192,40 | 0,00% | - |
| 19.04.2024 | 188,25 | 192,40 | 188,25 | 192,40 | 1,48% | 110,00 |
| 18.04.2024 | 188,10 | 190,25 | 188,10 | 189,60 | 0,64% | 13,00 |
| 17.04.2024 | 188,10 | 188,40 | 188,10 | 188,40 | -1,95% | 40,00 |
| 16.04.2024 | 192,15 | 192,15 | 192,15 | 192,15 | 1,08% | - |
| 15.04.2024 | 190,10 | 190,10 | 190,10 | 190,10 | 1,31% | - |
| 12.04.2024 | 187,65 | 187,65 | 187,65 | 187,65 | -1,05% | - |
| 11.04.2024 | 189,65 | 189,65 | 189,65 | 189,65 | -0,50% | - |
| 10.04.2024 | 188,55 | 190,60 | 188,35 | 190,60 | -0,44% | 9,00 |
| 09.04.2024 | 191,45 | 191,45 | 191,45 | 191,45 | 0,31% | - |
| 08.04.2024 | 190,85 | 190,85 | 190,85 | 190,85 | -1,67% | - |
| 05.04.2024 | 194,10 | 194,10 | 194,10 | 194,10 | 0,10% | - |
| 04.04.2024 | 186,80 | 193,90 | 186,80 | 193,90 | 2,62% | 30,00 |
| 03.04.2024 | 188,95 | 188,95 | 188,95 | 188,95 | -3,60% | - |
| 02.04.2024 | 196,00 | 196,00 | 196,00 | 196,00 | -0,88% | 8,00 |
| 28.03.2024 | 194,65 | 197,75 | 194,65 | 197,75 | 0,89% | 5,00 |
| 27.03.2024 | 193,50 | 196,00 | 193,50 | 196,00 | 1,06% | 86,00 |
| 26.03.2024 | 193,95 | 193,95 | 193,95 | 193,95 | -0,54% | - |
| 25.03.2024 | 195,00 | 195,00 | 195,00 | 195,00 | -0,81% | - |
| 22.03.2024 | 195,30 | 196,85 | 195,30 | 196,60 | 1,60% | 5,00 |
| 20.03.2024 | 193,50 | 193,50 | 193,50 | 193,50 | -0,08% | - |
| 19.03.2024 | 193,65 | 193,65 | 193,65 | 193,65 | -0,28% | - |
| 18.03.2024 | 195,80 | 195,80 | 194,20 | 194,20 | -0,77% | 40,00 |
| 15.03.2024 | 194,55 | 197,50 | 194,55 | 195,70 | -0,31% | 30,00 |
| 14.03.2024 | 196,30 | 196,30 | 196,30 | 196,30 | -0,28% | - |
| 13.03.2024 | 194,10 | 196,85 | 194,10 | 196,85 | 1,13% | - |
| 12.03.2024 | 194,65 | 194,65 | 194,65 | 194,65 | -1,19% | - |
| 11.03.2024 | 194,25 | 197,00 | 194,25 | 197,00 | 0,48% | 8,00 |
| 08.03.2024 | 193,15 | 196,05 | 193,15 | 196,05 | 0,56% | - |
| 07.03.2024 | 195,35 | 195,35 | 194,95 | 194,95 | -1,14% | - |
| 06.03.2024 | 195,40 | 197,90 | 195,40 | 197,20 | 0,00% | - |
| 05.03.2024 | 197,15 | 198,50 | 197,15 | 197,20 | 2,92% | - |
| 04.03.2024 | 191,60 | 191,60 | 191,60 | 191,60 | -1,49% | - |
| 01.03.2024 | 194,50 | 194,50 | 194,50 | 194,50 | -0,38% | - |
| 29.02.2024 | 195,25 | 195,25 | 195,25 | 195,25 | 0,93% | - |
| 28.02.2024 | 193,45 | 193,45 | 193,45 | 193,45 | -0,59% | - |
| 27.02.2024 | 194,50 | 194,60 | 194,45 | 194,60 | -1,02% | - |
| 26.02.2024 | 196,60 | 196,60 | 196,60 | 196,60 | -1,21% | - |
| 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 | 0,80% | - |
| 14.02.2024 | 193,00 | 193,00 | 193,00 | 193,00 | -1,00% | - |
| 13.02.2024 | 194,95 | 194,95 | 194,95 | 194,95 | -0,15% | - |
| 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 | -1,06% | - |
| 01.02.2024 | 192,65 | 192,65 | 192,65 | 192,65 | -0,18% | - |
| 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 | 4,80% | 220,00 |
| 26.01.2024 | 185,50 | 185,50 | 185,50 | 185,50 | -0,72% | - |
| 25.01.2024 | 186,85 | 186,85 | 186,85 | 186,85 | -0,48% | - |
| 24.01.2024 | 187,75 | 187,75 | 187,75 | 187,75 | 0,00% | - |
| 23.01.2024 | 187,75 | 187,75 | 187,75 | 187,75 | 0,37% | - |
| 22.01.2024 | 187,05 | 187,05 | 187,05 | 187,05 | -0,19% | - |
| 19.01.2024 | 187,65 | 187,65 | 187,40 | 187,40 | 0,75% | 50,00 |
| 18.01.2024 | 186,00 | 186,00 | 186,00 | 186,00 | -0,03% | - |
| 17.01.2024 | 186,05 | 186,05 | 186,05 | 186,05 | -0,96% | - |
| 16.01.2024 | 187,85 | 187,85 | 187,85 | 187,85 | 0,00% | - |
| 15.01.2024 | 187,85 | 187,85 | 187,85 | 187,85 | 2,48% | - |
| 12.01.2024 | 183,30 | 183,30 | 183,30 | 183,30 | -0,57% | - |
| 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 | 0,86% | 50,00 |
| 08.01.2024 | 185,45 | 185,45 | 185,45 | 185,45 | -1,51% | - |
| 05.01.2024 | 188,30 | 188,30 | 188,30 | 188,30 | -1,67% | - |
| 04.01.2024 | 191,50 | 191,50 | 191,50 | 191,50 | -0,60% | - |
| 03.01.2024 | 191,20 | 193,50 | 191,20 | 192,65 | 1,34% | 50,00 |
| 02.01.2024 | 190,10 | 190,10 | 190,10 | 190,10 | 0,03% | - |
| 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% | - |