869,730$
-2,27%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 862,22 | 882,75 | 853,00 | 869,73 | -2,27% | 134.727,00 |
| 26.03.2026 | 900,35 | 915,00 | 886,44 | 889,93 | -2,41% | 174.836,00 |
| 25.03.2026 | 897,66 | 915,55 | 895,48 | 911,90 | 1,91% | 143.371,00 |
| 24.03.2026 | 886,04 | 898,81 | 881,84 | 894,81 | -0,90% | 143.862,00 |
| 23.03.2026 | 890,15 | 915,86 | 882,21 | 902,96 | -1,98% | 148.026,00 |
| 20.03.2026 | 938,99 | 944,79 | 910,77 | 921,17 | -3,59% | 230.597,00 |
| 19.03.2026 | 943,60 | 956,87 | 919,32 | 955,52 | 0,20% | 188.356,00 |
| 18.03.2026 | 974,00 | 982,82 | 950,36 | 953,57 | -5,99% | 260.839,00 |
| 17.03.2026 | 933,80 | 1.016,06 | 925,00 | 1.014,33 | 15,99% | 421.898,00 |
| 16.03.2026 | 890,08 | 895,19 | 870,00 | 874,50 | 0,39% | 236.448,00 |
| 13.03.2026 | 876,99 | 894,70 | 863,07 | 871,10 | 0,58% | 146.224,00 |
| 12.03.2026 | 888,40 | 888,67 | 853,50 | 866,11 | -1,71% | 259.545,00 |
| 11.03.2026 | 844,13 | 891,60 | 836,11 | 881,17 | 0,53% | 237.534,00 |
| 10.03.2026 | 867,02 | 887,94 | 866,76 | 876,54 | -2,97% | 214.166,00 |
| 09.03.2026 | 920,51 | 926,58 | 886,00 | 903,40 | -3,50% | 290.824,00 |
| 06.03.2026 | 888,10 | 960,00 | 886,11 | 936,14 | 5,41% | 414.584,00 |
| 05.03.2026 | 911,35 | 912,23 | 865,66 | 888,10 | 0,35% | 427.344,00 |
| 04.03.2026 | 863,40 | 886,27 | 843,81 | 885,00 | 7,46% | 332.954,00 |
| 03.03.2026 | 829,36 | 830,00 | 801,50 | 823,59 | -0,65% | 221.669,00 |
| 02.03.2026 | 812,93 | 833,25 | 806,76 | 829,02 | 7,80% | 221.927,00 |
| 27.02.2026 | 762,26 | 774,00 | 758,05 | 769,04 | 0,49% | 104.397,00 |
| 26.02.2026 | 750,51 | 765,29 | 743,97 | 765,29 | 1,29% | 136.391,00 |
| 25.02.2026 | 765,02 | 775,99 | 737,75 | 755,52 | -0,85% | 185.571,00 |
| 24.02.2026 | 742,39 | 763,65 | 726,26 | 762,00 | 5,14% | 320.249,00 |
| 20.02.2026 | 741,79 | 741,79 | 721,19 | 724,73 | -0,76% | 212.974,00 |
| 19.02.2026 | 709,00 | 735,67 | 704,47 | 730,31 | 2,98% | 164.471,00 |
| 18.02.2026 | 707,36 | 716,74 | 698,93 | 709,15 | 2,17% | 158.743,00 |
| 17.02.2026 | 676,62 | 699,00 | 673,73 | 694,10 | 2,61% | 99.984,00 |
| 13.02.2026 | 677,27 | 687,00 | 663,10 | 676,43 | -0,12% | 57.725,00 |
| 12.02.2026 | 671,90 | 682,00 | 667,89 | 677,27 | 1,86% | 125.505,00 |
| 11.02.2026 | 683,14 | 684,66 | 651,86 | 664,93 | -2,18% | 177.109,00 |
| 10.02.2026 | 686,23 | 687,59 | 676,25 | 679,75 | 1,33% | 125.053,00 |
| 09.02.2026 | 667,40 | 674,88 | 664,00 | 670,81 | 0,86% | 88.283,00 |
| 06.02.2026 | 671,45 | 680,90 | 647,25 | 665,08 | -1,35% | 151.816,00 |
| 05.02.2026 | 678,84 | 693,30 | 667,96 | 674,20 | -0,85% | 116.970,00 |
| 04.02.2026 | 720,01 | 720,01 | 670,90 | 679,99 | -5,51% | 160.812,00 |
| 03.02.2026 | 707,44 | 721,76 | 704,50 | 719,68 | 3,17% | 96.931,00 |
| 02.02.2026 | 692,97 | 709,64 | 690,00 | 697,57 | -0,73% | 108.926,00 |
| 30.01.2026 | 713,06 | 723,99 | 695,20 | 702,67 | -2,64% | 111.809,00 |
| 29.01.2026 | 731,68 | 734,56 | 714,25 | 721,75 | -1,24% | 113.547,00 |
| 28.01.2026 | 738,10 | 740,67 | 722,78 | 730,83 | 0,13% | 113.751,00 |
| 27.01.2026 | 723,30 | 735,20 | 715,00 | 729,88 | 2,92% | 103.875,00 |
| 26.01.2026 | 718,19 | 718,97 | 706,78 | 709,19 | 0,05% | 77.767,00 |
| 22.01.2026 | 715,06 | 718,07 | 699,44 | 708,85 | -0,60% | 134.668,00 |
| 21.01.2026 | 700,00 | 713,46 | 690,01 | 713,13 | 0,29% | 137.507,00 |
| 20.01.2026 | 723,42 | 736,78 | 707,01 | 711,10 | -2,70% | 181.282,00 |
| 16.01.2026 | 720,00 | 737,51 | 718,32 | 730,84 | 1,44% | 114.126,00 |
| 15.01.2026 | 708,71 | 724,60 | 707,09 | 720,43 | -0,02% | 95.648,00 |
| 14.01.2026 | 698,17 | 724,92 | 690,00 | 720,59 | 3,02% | 111.037,00 |
| 13.01.2026 | 705,58 | 705,58 | 688,87 | 699,50 | -2,45% | 143.806,00 |
| 12.01.2026 | 706,99 | 719,99 | 697,32 | 717,04 | 4,93% | 307.524,00 |
| 09.01.2026 | 671,34 | 688,43 | 667,45 | 683,36 | 1,29% | 117.997,00 |
| 08.01.2026 | 660,45 | 678,88 | 660,35 | 674,63 | 2,54% | 168.892,00 |
| 07.01.2026 | 642,73 | 663,04 | 640,56 | 657,91 | 2,79% | 164.455,00 |
| 06.01.2026 | 628,99 | 641,22 | 624,35 | 640,07 | 2,06% | 167.280,00 |
| 05.01.2026 | 619,14 | 630,01 | 613,78 | 627,12 | 5,94% | 162.485,00 |
| 02.01.2026 | 584,02 | 593,00 | 581,00 | 591,96 | 2,47% | 87.351,00 |
| 31.12.2025 | 580,00 | 580,43 | 574,29 | 577,71 | -0,22% | 56.441,00 |
| 30.12.2025 | 583,96 | 584,45 | 575,22 | 579,00 | 0,19% | 121.597,00 |
| 29.12.2025 | 571,09 | 578,33 | 569,96 | 577,93 | 1,20% | 67.241,00 |
| 26.12.2025 | 573,60 | 573,60 | 560,58 | 571,09 | -1,90% | 68.665,00 |
| 24.12.2025 | 586,34 | 586,34 | 577,72 | 582,16 | 0,36% | 46.095,00 |
| 23.12.2025 | 578,00 | 581,80 | 574,72 | 580,10 | 1,24% | 128.394,00 |
| 22.12.2025 | 564,70 | 573,32 | 560,61 | 572,99 | 3,25% | 113.800,00 |
| 19.12.2025 | 540,24 | 556,00 | 540,24 | 554,97 | 2,57% | 151.699,00 |
| 18.12.2025 | 552,36 | 557,11 | 538,29 | 541,05 | 0,38% | 163.137,00 |
| 17.12.2025 | 544,51 | 551,29 | 538,08 | 539,01 | 3,05% | 255.827,00 |
| 16.12.2025 | 514,78 | 527,08 | 513,27 | 523,08 | 1,91% | 122.953,00 |
| 15.12.2025 | 515,40 | 517,48 | 509,83 | 513,27 | -0,38% | 62.057,00 |
| 12.12.2025 | 510,57 | 516,00 | 504,04 | 515,24 | 0,91% | 82.448,00 |
| 11.12.2025 | 515,05 | 518,17 | 508,00 | 510,57 | 1,97% | 99.900,00 |
| 10.12.2025 | 506,21 | 506,68 | 497,40 | 500,73 | -0,05% | 72.449,00 |
| 09.12.2025 | 500,04 | 511,98 | 499,12 | 500,99 | 3,16% | 131.118,00 |
| 08.12.2025 | 488,11 | 492,66 | 481,30 | 485,64 | 0,21% | 81.397,00 |
| 05.12.2025 | 485,00 | 485,65 | 470,12 | 484,60 | 0,94% | 92.013,00 |
| 04.12.2025 | 480,33 | 487,46 | 475,00 | 480,11 | -0,05% | 66.108,00 |
| 03.12.2025 | 474,86 | 480,41 | 470,18 | 480,33 | 3,15% | 66.249,00 |
| 02.12.2025 | 462,30 | 469,00 | 462,05 | 465,66 | 2,61% | 83.280,00 |
| 01.12.2025 | 465,36 | 465,96 | 453,00 | 453,82 | -3,40% | 114.809,00 |
| 28.11.2025 | 469,00 | 470,73 | 463,66 | 469,79 | 0,03% | 24.274,00 |
| 26.11.2025 | 471,70 | 473,48 | 464,65 | 469,67 | 0,75% | 70.632,00 |
| 25.11.2025 | 473,09 | 473,48 | 458,55 | 466,17 | -1,44% | 98.353,00 |
| 24.11.2025 | 470,47 | 475,55 | 466,50 | 473,00 | 0,98% | 118.983,00 |
| 20.11.2025 | 486,33 | 490,00 | 467,19 | 468,41 | -2,68% | 80.262,00 |
| 19.11.2025 | 511,89 | 511,89 | 475,05 | 481,33 | -4,68% | 174.450,00 |
| 18.11.2025 | 523,00 | 523,00 | 489,99 | 504,97 | 0,34% | 203.982,00 |
| 17.11.2025 | 516,48 | 517,00 | 503,23 | 503,28 | 6,83% | 166.650,00 |
| 13.11.2025 | 485,28 | 485,28 | 471,00 | 471,11 | -2,44% | 79.622,00 |
| 12.11.2025 | 490,00 | 491,08 | 480,97 | 482,91 | -0,44% | 115.661,00 |
| 11.11.2025 | 485,50 | 487,75 | 479,32 | 485,04 | -0,09% | 56.524,00 |
| 10.11.2025 | 479,75 | 487,60 | 477,51 | 485,48 | 3,61% | 85.225,00 |
| 07.11.2025 | 463,28 | 470,00 | 456,57 | 468,57 | 1,10% | 55.437,00 |
| 06.11.2025 | 474,30 | 475,00 | 463,10 | 463,47 | -0,35% | 93.483,00 |
| 05.11.2025 | 469,84 | 470,31 | 465,00 | 465,09 | -1,69% | 68.934,00 |
| 04.11.2025 | 473,48 | 475,76 | 467,27 | 473,07 | -1,65% | 76.160,00 |
| 03.11.2025 | 482,63 | 482,63 | 477,68 | 480,99 | 0,83% | 75.863,00 |
| 31.10.2025 | 472,00 | 480,00 | 471,03 | 477,03 | 0,94% | 105.645,00 |
| 30.10.2025 | 473,45 | 481,18 | 471,58 | 472,58 | -0,93% | 130.088,00 |
| 29.10.2025 | 481,75 | 482,00 | 473,70 | 477,00 | 0,51% | 127.373,00 |
| 28.10.2025 | 482,00 | 482,43 | 472,79 | 474,59 | -2,55% | 89.189,00 |