464,000$
0,92%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 458,69 | 465,18 | 451,00 | 464,00 | 0,92% | 81.534,00 |
| 14.08.2025 | 462,61 | 470,10 | 458,80 | 459,77 | -0,41% | 101.683,00 |
| 13.08.2025 | 467,76 | 476,57 | 454,84 | 461,66 | 5,60% | 245.154,00 |
| 12.08.2025 | 442,57 | 444,25 | 432,85 | 437,18 | -1,36% | 147.821,00 |
| 11.08.2025 | 448,00 | 453,17 | 434,75 | 443,20 | -1,39% | 144.538,00 |
| 08.08.2025 | 470,00 | 472,01 | 446,01 | 449,44 | -4,46% | 219.861,00 |
| 07.08.2025 | 483,55 | 483,55 | 466,22 | 470,42 | -2,85% | 175.538,00 |
| 06.08.2025 | 482,15 | 485,78 | 478,92 | 484,23 | 0,05% | 91.108,00 |
| 05.08.2025 | 484,87 | 494,32 | 478,17 | 483,99 | -1,23% | 247.337,00 |
| 04.08.2025 | 469,92 | 491,77 | 469,92 | 490,00 | 5,43% | 280.667,00 |
| 01.08.2025 | 464,86 | 465,61 | 449,45 | 464,75 | -0,32% | 117.073,00 |
| 31.07.2025 | 465,53 | 467,45 | 460,10 | 466,24 | 1,00% | 148.252,00 |
| 30.07.2025 | 452,31 | 463,00 | 452,31 | 461,64 | 1,55% | 118.487,00 |
| 29.07.2025 | 451,78 | 456,35 | 450,10 | 454,61 | 0,54% | 51.273,00 |
| 28.07.2025 | 456,00 | 457,94 | 446,00 | 452,15 | -0,15% | 55.832,00 |
| 25.07.2025 | 454,10 | 458,00 | 450,47 | 452,82 | 0,56% | 68.561,00 |
| 24.07.2025 | 444,48 | 454,41 | 443,40 | 450,29 | 0,97% | 99.561,00 |
| 23.07.2025 | 440,01 | 446,62 | 440,01 | 445,97 | 2,05% | 58.554,00 |
| 22.07.2025 | 442,20 | 442,91 | 433,03 | 437,00 | -0,61% | 75.135,00 |
| 21.07.2025 | 441,58 | 443,16 | 437,49 | 439,68 | 1,55% | 68.365,00 |
| 18.07.2025 | 432,65 | 434,89 | 427,08 | 432,97 | 0,69% | 83.145,00 |
| 17.07.2025 | 431,40 | 433,37 | 422,84 | 429,99 | -2,49% | 132.344,00 |
| 16.07.2025 | 441,00 | 443,12 | 439,00 | 440,99 | -1,34% | 87.124,00 |
| 15.07.2025 | 450,40 | 450,74 | 445,51 | 447,00 | -1,56% | 83.768,00 |
| 14.07.2025 | 446,51 | 454,09 | 443,77 | 454,09 | 1,49% | 98.424,00 |
| 11.07.2025 | 450,90 | 452,48 | 446,05 | 447,42 | -0,19% | 74.707,00 |
| 10.07.2025 | 452,70 | 452,95 | 438,75 | 448,28 | -1,63% | 122.435,00 |
| 09.07.2025 | 447,00 | 458,83 | 444,92 | 455,70 | 3,17% | 123.770,00 |
| 08.07.2025 | 443,60 | 445,24 | 429,89 | 441,71 | -1,05% | 227.954,00 |
| 07.07.2025 | 444,32 | 450,00 | 442,94 | 446,41 | 0,47% | 120.540,00 |
| 03.07.2025 | 439,00 | 444,32 | 436,86 | 444,32 | 2,01% | 77.887,00 |
| 02.07.2025 | 434,22 | 437,72 | 427,54 | 435,57 | 0,36% | 154.534,00 |
| 01.07.2025 | 452,18 | 452,18 | 432,00 | 434,00 | -3,45% | 166.590,00 |
| 30.06.2025 | 442,67 | 449,50 | 439,07 | 449,50 | 3,61% | 197.378,00 |
| 27.06.2025 | 429,29 | 435,70 | 428,01 | 433,84 | 0,49% | 152.240,00 |
| 26.06.2025 | 432,35 | 439,05 | 430,88 | 431,73 | 0,03% | 198.322,00 |
| 25.06.2025 | 439,00 | 439,00 | 428,11 | 431,61 | 2,15% | 117.970,00 |
| 24.06.2025 | 430,16 | 430,16 | 415,90 | 422,54 | -3,87% | 320.505,00 |
| 23.06.2025 | 435,80 | 445,00 | 434,93 | 439,56 | 0,26% | 125.155,00 |
| 20.06.2025 | 441,46 | 441,46 | 425,00 | 438,44 | 0,04% | 184.460,00 |
| 18.06.2025 | 454,49 | 456,50 | 437,30 | 438,27 | -3,45% | 225.791,00 |
| 17.06.2025 | 447,67 | 455,25 | 446,02 | 453,91 | 1,50% | 116.592,00 |
| 16.06.2025 | 468,39 | 476,04 | 445,01 | 447,20 | -1,69% | 335.297,00 |
| 13.06.2025 | 444,43 | 468,08 | 444,43 | 454,90 | 5,43% | 370.409,00 |
| 12.06.2025 | 425,78 | 433,18 | 422,00 | 431,48 | 0,41% | 127.103,00 |
| 11.06.2025 | 415,68 | 431,39 | 407,76 | 429,72 | 3,38% | 155.349,00 |
| 10.06.2025 | 417,03 | 423,67 | 414,49 | 415,67 | 0,15% | 105.046,00 |
| 09.06.2025 | 420,03 | 420,03 | 408,02 | 415,03 | -1,24% | 159.416,00 |
| 06.06.2025 | 419,90 | 421,77 | 416,37 | 420,22 | 0,23% | 61.719,00 |
| 05.06.2025 | 430,17 | 430,17 | 418,04 | 419,27 | -2,44% | 135.666,00 |
| 04.06.2025 | 425,23 | 432,92 | 424,75 | 429,74 | 1,88% | 119.749,00 |
| 03.06.2025 | 420,36 | 427,60 | 416,83 | 421,83 | 1,37% | 160.447,00 |
| 02.06.2025 | 415,27 | 416,95 | 411,00 | 416,13 | 1,72% | 155.546,00 |
| 30.05.2025 | 402,10 | 411,88 | 401,69 | 409,10 | 1,49% | 160.564,00 |
| 29.05.2025 | 399,06 | 405,54 | 394,00 | 403,09 | 2,12% | 144.178,00 |
| 28.05.2025 | 390,00 | 395,50 | 388,51 | 394,72 | 2,42% | 194.833,00 |
| 27.05.2025 | 384,00 | 387,01 | 380,50 | 385,41 | 1,71% | 249.849,00 |
| 23.05.2025 | 376,49 | 381,68 | 373,17 | 378,93 | 0,64% | 278.536,00 |
| 22.05.2025 | 375,00 | 379,65 | 369,60 | 376,53 | -4,90% | 611.724,00 |
| 21.05.2025 | 397,99 | 406,95 | 395,54 | 395,93 | -2,68% | 108.461,00 |
| 20.05.2025 | 411,70 | 424,24 | 402,52 | 406,84 | 0,36% | 115.762,00 |
| 19.05.2025 | 397,96 | 409,62 | 396,01 | 405,40 | 2,59% | 108.736,00 |
| 16.05.2025 | 391,10 | 397,89 | 389,41 | 395,15 | 1,35% | 58.219,00 |
| 15.05.2025 | 384,01 | 391,83 | 384,01 | 389,89 | 3,15% | 49.789,00 |
| 14.05.2025 | 385,83 | 385,83 | 373,84 | 377,97 | -0,93% | 70.314,00 |
| 13.05.2025 | 381,89 | 388,59 | 381,00 | 381,51 | 0,26% | 83.946,00 |
| 12.05.2025 | 393,89 | 394,75 | 373,60 | 380,51 | -9,16% | 211.856,00 |
| 09.05.2025 | 421,04 | 421,30 | 415,34 | 418,88 | -0,02% | 46.127,00 |
| 08.05.2025 | 415,98 | 426,40 | 413,67 | 418,97 | 1,09% | 118.576,00 |
| 07.05.2025 | 405,61 | 417,49 | 405,57 | 414,47 | 3,62% | 93.055,00 |
| 06.05.2025 | 401,20 | 402,50 | 392,49 | 400,00 | -1,05% | 127.362,00 |
| 05.05.2025 | 402,00 | 417,50 | 401,75 | 404,26 | -0,60% | 160.388,00 |
| 02.05.2025 | 405,67 | 417,79 | 404,00 | 406,69 | 0,62% | 138.557,00 |
| 01.05.2025 | 400,00 | 406,27 | 396,42 | 404,19 | 1,69% | 62.240,00 |
| 30.04.2025 | 386,99 | 397,76 | 384,49 | 397,49 | 2,36% | 60.500,00 |
| 29.04.2025 | 385,53 | 389,25 | 382,89 | 388,31 | 0,60% | 46.627,00 |
| 28.04.2025 | 381,99 | 390,50 | 381,10 | 386,00 | 1,70% | 90.858,00 |
| 25.04.2025 | 375,88 | 380,21 | 373,07 | 379,54 | 0,33% | 104.884,00 |
| 24.04.2025 | 370,69 | 379,33 | 369,00 | 378,29 | 0,61% | 67.241,00 |
| 23.04.2025 | 376,70 | 379,50 | 374,13 | 376,00 | -0,19% | 99.837,00 |
| 22.04.2025 | 374,12 | 379,49 | 371,33 | 376,71 | -2,15% | 132.330,00 |
| 21.04.2025 | 393,88 | 393,88 | 383,82 | 385,00 | -5,22% | 59.550,00 |
| 17.04.2025 | 409,00 | 409,00 | 403,65 | 406,22 | 0,29% | 45.140,00 |
| 16.04.2025 | 405,81 | 408,48 | 403,05 | 405,06 | 0,14% | 43.067,00 |
| 15.04.2025 | 404,00 | 411,56 | 404,00 | 404,48 | -0,93% | 61.983,00 |
| 14.04.2025 | 409,70 | 412,31 | 407,05 | 408,29 | 0,51% | 60.508,00 |
| 11.04.2025 | 398,14 | 407,06 | 398,14 | 406,21 | 2,45% | 83.216,00 |
| 10.04.2025 | 385,97 | 398,67 | 383,88 | 396,49 | 1,52% | 95.165,00 |
| 09.04.2025 | 370,03 | 391,19 | 369,84 | 390,54 | 4,99% | 130.383,00 |
| 08.04.2025 | 373,41 | 381,50 | 367,58 | 371,97 | 2,27% | 104.655,00 |
| 07.04.2025 | 357,68 | 371,05 | 354,68 | 363,71 | -1,74% | 110.433,00 |
| 04.04.2025 | 377,88 | 381,62 | 368,28 | 370,15 | -5,13% | 114.339,00 |
| 03.04.2025 | 386,29 | 395,87 | 386,27 | 390,16 | 0,50% | 54.823,00 |
| 02.04.2025 | 385,55 | 391,98 | 384,11 | 388,23 | 0,22% | 44.029,00 |
| 01.04.2025 | 384,03 | 392,60 | 384,03 | 387,36 | 0,96% | 74.073,00 |
| 31.03.2025 | 380,85 | 384,20 | 375,51 | 383,68 | -1,08% | 80.392,00 |
| 28.03.2025 | 394,49 | 394,49 | 386,69 | 387,86 | -1,17% | 94.643,00 |
| 27.03.2025 | 387,17 | 395,93 | 383,03 | 392,46 | -0,22% | 86.947,00 |
| 26.03.2025 | 402,92 | 404,46 | 392,42 | 393,32 | -2,89% | 99.486,00 |
| 25.03.2025 | 395,00 | 406,63 | 394,09 | 405,01 | 2,40% | 108.449,00 |