197,000€
-2,38%
Echtzeit-Aktienkurs L3 Harris Technologies Inc.
Bid:
Ask:
Aktienkurse zur L3 Harris Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 197,25 | 200,27 | 197,00 | 197,68 | -2,04% | - |
| 30.04.2024 | 203,20 | 204,00 | 200,60 | 201,80 | 0,70% | 100,00 |
| 29.04.2024 | 203,00 | 203,70 | 200,40 | 200,40 | 0,86% | 274,00 |
| 26.04.2024 | 197,25 | 201,50 | 197,25 | 198,70 | 3,09% | 38,00 |
| 25.04.2024 | 194,45 | 194,45 | 192,75 | 192,75 | 0,00% | 4,00 |
| 24.04.2024 | 192,30 | 192,75 | 192,30 | 192,75 | -1,10% | 10,00 |
| 23.04.2024 | 196,00 | 196,00 | 194,90 | 194,90 | 0,10% | 12,00 |
| 22.04.2024 | 193,75 | 194,70 | 192,65 | 194,70 | 2,07% | 81,00 |
| 19.04.2024 | 189,40 | 190,75 | 189,40 | 190,75 | 0,05% | 104,00 |
| 18.04.2024 | 189,30 | 190,65 | 189,30 | 190,65 | -2,51% | 39,00 |
| 16.04.2024 | 195,55 | 195,55 | 195,55 | 195,55 | 1,61% | 7,00 |
| 15.04.2024 | 194,65 | 194,65 | 190,30 | 192,45 | 0,03% | 186,00 |
| 12.04.2024 | 192,40 | 192,40 | 192,40 | 192,40 | 1,21% | - |
| 11.04.2024 | 188,75 | 190,10 | 188,75 | 190,10 | 0,96% | 1,00 |
| 10.04.2024 | 190,10 | 190,10 | 188,30 | 188,30 | -1,05% | 103,00 |
| 09.04.2024 | 191,80 | 191,80 | 189,20 | 190,30 | -1,30% | 83,00 |
| 08.04.2024 | 192,65 | 192,80 | 192,65 | 192,80 | 0,47% | 15,00 |
| 05.04.2024 | 192,15 | 194,05 | 190,85 | 191,90 | 1,32% | 104,00 |
| 04.04.2024 | 188,75 | 189,40 | 188,75 | 189,40 | 0,16% | 177,00 |
| 03.04.2024 | 190,00 | 190,95 | 189,10 | 189,10 | -1,94% | 30,00 |
| 02.04.2024 | 195,95 | 195,95 | 192,70 | 192,85 | -2,55% | 52,00 |
| 28.03.2024 | 198,00 | 198,15 | 197,65 | 197,90 | 0,87% | 113,00 |
| 27.03.2024 | 196,00 | 196,30 | 193,40 | 196,20 | 0,31% | 120,00 |
| 26.03.2024 | 195,00 | 195,60 | 195,00 | 195,60 | -0,31% | 5,00 |
| 25.03.2024 | 196,65 | 196,65 | 196,20 | 196,20 | -0,30% | 12,00 |
| 22.03.2024 | 197,55 | 197,55 | 196,80 | 196,80 | 0,20% | 33,00 |
| 21.03.2024 | 194,30 | 196,40 | 194,30 | 196,40 | 0,36% | 80,00 |
| 20.03.2024 | 195,70 | 195,70 | 195,70 | 195,70 | 0,23% | - |
| 19.03.2024 | 194,70 | 195,25 | 194,70 | 195,25 | 0,57% | 93,00 |
| 18.03.2024 | 199,45 | 199,45 | 194,15 | 194,15 | -1,12% | 71,00 |
| 15.03.2024 | 196,35 | 196,35 | 196,35 | 196,35 | 0,31% | - |
| 14.03.2024 | 196,50 | 196,50 | 195,75 | 195,75 | -0,31% | 30,00 |
| 13.03.2024 | 195,40 | 196,35 | 195,40 | 196,35 | 0,46% | 24,00 |
| 12.03.2024 | 197,90 | 197,90 | 195,45 | 195,45 | -0,41% | 36,00 |
| 11.03.2024 | 195,55 | 198,00 | 195,50 | 196,25 | 0,26% | 90,00 |
| 08.03.2024 | 194,70 | 195,75 | 193,25 | 195,75 | 0,23% | 67,00 |
| 07.03.2024 | 196,20 | 197,00 | 195,30 | 195,30 | -1,36% | 36,00 |
| 06.03.2024 | 196,05 | 198,00 | 196,05 | 198,00 | -0,33% | 20,00 |
| 05.03.2024 | 200,60 | 200,60 | 198,65 | 198,65 | 2,58% | 15,00 |
| 01.03.2024 | 194,05 | 194,05 | 193,65 | 193,65 | -1,00% | 20,00 |
| 29.02.2024 | 197,15 | 197,15 | 195,60 | 195,60 | -0,51% | 95,00 |
| 28.02.2024 | 196,60 | 196,60 | 196,60 | 196,60 | 1,05% | - |
| 27.02.2024 | 198,05 | 198,05 | 194,55 | 194,55 | -0,97% | 40,00 |
| 26.02.2024 | 199,45 | 199,45 | 196,45 | 196,45 | -1,43% | 140,00 |
| 23.02.2024 | 199,30 | 199,30 | 199,30 | 199,30 | 1,48% | - |
| 22.02.2024 | 198,55 | 198,55 | 196,40 | 196,40 | -0,08% | 65,00 |
| 21.02.2024 | 196,55 | 196,55 | 196,55 | 196,55 | -0,86% | - |
| 20.02.2024 | 197,00 | 198,25 | 196,95 | 198,25 | 0,94% | 202,00 |
| 19.02.2024 | 196,95 | 196,95 | 196,40 | 196,40 | 0,64% | 10,00 |
| 16.02.2024 | 195,15 | 195,15 | 195,15 | 195,15 | -0,51% | - |
| 15.02.2024 | 196,15 | 196,15 | 196,15 | 196,15 | 0,38% | - |
| 14.02.2024 | 195,40 | 195,40 | 195,40 | 195,40 | 0,39% | - |
| 13.02.2024 | 195,55 | 195,55 | 194,65 | 194,65 | -0,56% | 32,00 |
| 12.02.2024 | 193,80 | 195,75 | 193,80 | 195,75 | 1,24% | 8,00 |
| 09.02.2024 | 193,35 | 193,35 | 193,35 | 193,35 | 0,10% | - |
| 08.02.2024 | 196,05 | 197,45 | 193,15 | 193,15 | 0,29% | 480,00 |
| 07.02.2024 | 193,10 | 193,10 | 192,60 | 192,60 | -1,53% | 3,00 |
| 05.02.2024 | 195,60 | 195,60 | 195,60 | 195,60 | 1,56% | 5,00 |
| 02.02.2024 | 192,60 | 192,60 | 192,60 | 192,60 | 0,05% | - |
| 01.02.2024 | 192,50 | 192,50 | 192,50 | 192,50 | -0,98% | 15,00 |
| 31.01.2024 | 193,10 | 194,40 | 193,10 | 194,40 | -0,13% | 500,00 |
| 30.01.2024 | 194,65 | 194,65 | 194,65 | 194,65 | 4,20% | - |
| 26.01.2024 | 186,80 | 186,80 | 186,80 | 186,80 | -0,98% | 23,00 |
| 25.01.2024 | 187,05 | 189,75 | 187,00 | 188,65 | -0,29% | 42,00 |
| 24.01.2024 | 189,20 | 189,20 | 189,20 | 189,20 | -0,58% | - |
| 23.01.2024 | 190,30 | 190,30 | 190,30 | 190,30 | 0,69% | - |
| 22.01.2024 | 187,85 | 189,00 | 187,00 | 189,00 | 0,61% | 30,00 |
| 19.01.2024 | 191,75 | 191,75 | 187,85 | 187,85 | -0,37% | 20,00 |
| 18.01.2024 | 189,55 | 189,55 | 188,55 | 188,55 | -0,76% | 1,00 |
| 17.01.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 0,80% | - |
| 16.01.2024 | 188,50 | 188,50 | 188,50 | 188,50 | -0,34% | - |
| 15.01.2024 | 189,15 | 189,15 | 189,15 | 189,15 | 0,83% | - |
| 12.01.2024 | 188,20 | 188,20 | 187,40 | 187,60 | 1,60% | 58,00 |
| 11.01.2024 | 187,05 | 187,05 | 184,65 | 184,65 | -0,24% | 66,00 |
| 10.01.2024 | 188,40 | 188,40 | 185,10 | 185,10 | -1,23% | 150,00 |
| 09.01.2024 | 188,15 | 188,15 | 187,40 | 187,40 | -0,11% | 61,00 |
| 08.01.2024 | 186,35 | 187,60 | 184,50 | 187,60 | 0,16% | 79,00 |
| 05.01.2024 | 189,45 | 189,45 | 187,30 | 187,30 | -2,24% | 66,00 |
| 04.01.2024 | 192,25 | 192,25 | 191,20 | 191,60 | -0,42% | 41,00 |
| 03.01.2024 | 192,40 | 192,40 | 192,40 | 192,40 | -0,72% | - |
| 02.01.2024 | 190,70 | 193,80 | 190,70 | 193,80 | 1,63% | 12,00 |
| 29.12.2023 | 192,00 | 192,00 | 190,70 | 190,70 | 0,34% | 10,00 |
| 28.12.2023 | 185,95 | 190,05 | 185,95 | 190,05 | 0,61% | 110,00 |
| 27.12.2023 | 188,90 | 188,90 | 188,90 | 188,90 | -0,45% | - |
| 22.12.2023 | 189,75 | 189,75 | 189,75 | 189,75 | -0,08% | - |
| 21.12.2023 | 189,90 | 189,90 | 189,90 | 189,90 | -1,33% | - |
| 20.12.2023 | 190,35 | 192,45 | 190,35 | 192,45 | 0,34% | 20,00 |
| 19.12.2023 | 191,00 | 191,80 | 191,00 | 191,80 | 0,13% | 8,00 |
| 18.12.2023 | 191,55 | 191,55 | 191,55 | 191,55 | 0,71% | - |
| 15.12.2023 | 188,05 | 190,20 | 188,05 | 190,20 | 1,71% | 84,00 |
| 14.12.2023 | 187,00 | 187,00 | 187,00 | 187,00 | 0,84% | - |
| 12.12.2023 | 187,55 | 187,55 | 185,45 | 185,45 | -0,91% | 22,00 |
| 11.12.2023 | 180,70 | 187,50 | 180,70 | 187,15 | 3,40% | 119,00 |
| 08.12.2023 | 182,85 | 182,85 | 181,00 | 181,00 | -1,68% | 1,00 |
| 07.12.2023 | 184,15 | 184,15 | 184,10 | 184,10 | 0,05% | 13,00 |
| 06.12.2023 | 185,00 | 185,45 | 184,00 | 184,00 | -0,19% | 42,00 |
| 05.12.2023 | 184,45 | 184,50 | 183,95 | 184,35 | 0,99% | 8,00 |
| 04.12.2023 | 179,90 | 182,55 | 179,00 | 182,55 | 2,90% | 14,00 |
| 01.12.2023 | 177,40 | 177,40 | 177,40 | 177,40 | 1,52% | - |
| 30.11.2023 | 172,35 | 174,75 | 172,35 | 174,75 | 1,51% | 44,00 |