759,490$
0,57%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 755,22 | 762,32 | 749,77 | 759,49 | 0,57% | 79.311,00 |
| 16.10.2026 | 742,01 | 755,44 | 742,01 | 755,16 | 1,74% | 100.519,00 |
| 15.10.2026 | 722,91 | 746,26 | 721,11 | 742,23 | 5,75% | 196.772,00 |
| 14.10.2026 | 704,89 | 712,18 | 691,25 | 701,87 | 5,02% | 163.076,00 |
| 13.10.2026 | 663,61 | 670,14 | 659,08 | 668,32 | 2,21% | 254.819,00 |
| 12.10.2026 | 660,97 | 662,00 | 650,68 | 653,84 | -0,34% | 53.143,00 |
| 09.10.2026 | 661,01 | 661,85 | 654,36 | 656,10 | -1,37% | 64.389,00 |
| 08.10.2026 | 663,45 | 671,31 | 662,41 | 665,22 | -0,58% | 60.227,00 |
| 07.10.2026 | 687,27 | 687,27 | 667,81 | 669,13 | -3,22% | 81.060,00 |
| 06.10.2026 | 704,72 | 704,72 | 680,74 | 691,36 | -2,47% | 96.520,00 |
| 05.10.2026 | 717,87 | 727,32 | 705,57 | 708,88 | 1,82% | 112.290,00 |
| 02.10.2026 | 703,36 | 703,36 | 695,69 | 696,23 | 0,20% | 39.452,00 |
| 01.10.2026 | 680,33 | 697,39 | 680,33 | 694,85 | 1,86% | 55.345,00 |
| 30.09.2026 | 687,00 | 692,00 | 680,03 | 682,15 | -3,01% | 102.231,00 |
| 29.09.2026 | 702,00 | 704,34 | 692,24 | 703,31 | -0,24% | 171.296,00 |
| 28.09.2026 | 715,53 | 719,00 | 701,70 | 704,98 | -4,11% | 74.470,00 |
| 25.09.2026 | 739,89 | 745,26 | 730,52 | 735,24 | -0,79% | 70.799,00 |
| 24.09.2026 | 744,33 | 748,75 | 738,25 | 741,10 | -0,26% | 83.173,00 |
| 23.09.2026 | 744,21 | 752,46 | 739,32 | 743,00 | -0,31% | 69.447,00 |
| 22.09.2026 | 759,81 | 760,35 | 734,42 | 745,34 | -0,71% | 89.010,00 |
| 21.09.2026 | 747,95 | 753,94 | 745,26 | 750,69 | 1,08% | 45.677,00 |
| 18.09.2026 | 745,89 | 748,50 | 737,11 | 742,64 | -0,79% | 79.865,00 |
| 17.09.2026 | 749,57 | 753,71 | 744,22 | 748,56 | 1,34% | 63.124,00 |
| 16.09.2026 | 735,00 | 742,19 | 730,65 | 738,64 | 1,00% | 51.533,00 |
| 15.09.2026 | 726,58 | 736,75 | 722,91 | 731,30 | 0,77% | 54.928,00 |
| 14.09.2026 | 721,39 | 727,33 | 715,13 | 725,74 | -0,39% | 69.489,00 |
| 11.09.2026 | 723,91 | 729,65 | 720,20 | 728,61 | 0,53% | 49.315,00 |
| 10.09.2026 | 725,00 | 733,15 | 723,50 | 724,77 | 1,45% | 76.055,00 |
| 09.09.2026 | 714,04 | 724,42 | 714,04 | 714,40 | 0,84% | 85.383,00 |
| 08.09.2026 | 724,55 | 728,00 | 706,50 | 708,46 | 0,74% | 115.209,00 |
| 04.09.2026 | 706,86 | 706,86 | 700,11 | 703,28 | 0,29% | 33.808,00 |
| 03.09.2026 | 709,20 | 709,20 | 696,19 | 701,22 | -1,13% | 62.924,00 |
| 02.09.2026 | 724,50 | 724,50 | 706,19 | 709,20 | 0,06% | 70.052,00 |
| 01.09.2026 | 711,29 | 720,25 | 707,92 | 708,75 | 1,18% | 87.068,00 |
| 31.08.2026 | 705,00 | 706,74 | 699,62 | 700,51 | -1,31% | 60.762,00 |
| 28.08.2026 | 718,97 | 718,97 | 705,24 | 709,78 | -1,24% | 64.395,00 |
| 27.08.2026 | 718,00 | 721,92 | 715,09 | 718,69 | -0,47% | 66.175,00 |
| 26.08.2026 | 712,00 | 723,85 | 711,70 | 722,09 | -0,02% | 75.398,00 |
| 25.08.2026 | 733,69 | 735,83 | 720,44 | 722,25 | -1,06% | 83.885,00 |
| 24.08.2026 | 742,39 | 743,20 | 726,13 | 729,97 | -1,53% | 90.244,00 |
| 21.08.2026 | 745,10 | 753,90 | 737,42 | 741,33 | -0,40% | 38.908,00 |
| 20.08.2026 | 750,00 | 759,08 | 740,31 | 744,30 | -1,10% | 57.897,00 |
| 19.08.2026 | 773,40 | 774,02 | 749,01 | 752,58 | -5,43% | 164.981,00 |
| 18.08.2026 | 773,42 | 797,79 | 772,03 | 795,78 | 1,65% | 123.877,00 |
| 17.08.2026 | 786,00 | 793,31 | 782,05 | 782,84 | -0,14% | 71.796,00 |
| 14.08.2026 | 785,55 | 786,66 | 777,79 | 783,91 | 0,57% | 48.704,00 |
| 13.08.2026 | 778,06 | 785,73 | 772,14 | 779,46 | -0,01% | 60.515,00 |
| 12.08.2026 | 783,31 | 788,60 | 779,48 | 779,51 | 0,58% | 57.941,00 |
| 11.08.2026 | 795,63 | 800,43 | 760,42 | 775,01 | -8,42% | 233.423,00 |
| 10.08.2026 | 859,14 | 863,11 | 844,90 | 846,26 | -1,49% | 81.339,00 |
| 07.08.2026 | 857,00 | 862,10 | 845,89 | 859,02 | 0,24% | 61.814,00 |
| 06.08.2026 | 855,01 | 876,85 | 848,55 | 856,99 | -0,84% | 91.158,00 |
| 05.08.2026 | 854,16 | 867,54 | 846,64 | 864,26 | 1,77% | 76.564,00 |
| 04.08.2026 | 831,37 | 850,60 | 829,78 | 849,27 | 2,22% | 78.555,00 |
| 03.08.2026 | 809,00 | 832,30 | 809,00 | 830,86 | 2,70% | 57.129,00 |
| 31.07.2026 | 802,05 | 815,02 | 801,43 | 809,02 | 2,93% | 64.113,00 |
| 30.07.2026 | 774,85 | 786,99 | 773,10 | 785,96 | 2,19% | 65.873,00 |
| 29.07.2026 | 800,00 | 800,00 | 767,04 | 769,10 | -6,09% | 89.408,00 |
| 28.07.2026 | 817,88 | 823,77 | 811,03 | 818,94 | 0,75% | 97.006,00 |
| 27.07.2026 | 812,00 | 824,43 | 803,02 | 812,86 | -0,99% | 66.043,00 |
| 24.07.2026 | 827,00 | 831,08 | 818,10 | 821,00 | 1,36% | 72.424,00 |
| 23.07.2026 | 798,44 | 827,00 | 793,00 | 809,97 | 2,15% | 88.469,00 |
| 22.07.2026 | 788,17 | 804,44 | 788,17 | 792,90 | 2,56% | 67.798,00 |
| 21.07.2026 | 768,73 | 781,90 | 758,70 | 773,10 | 2,42% | 67.744,00 |
| 20.07.2026 | 761,86 | 766,94 | 754,50 | 754,85 | 1,71% | 88.971,00 |
| 17.07.2026 | 736,64 | 753,30 | 730,00 | 742,13 | 0,50% | 69.755,00 |
| 16.07.2026 | 752,39 | 752,39 | 734,19 | 738,44 | 0,98% | 78.542,00 |
| 15.07.2026 | 732,99 | 738,47 | 723,58 | 731,26 | -0,67% | 70.361,00 |
| 14.07.2026 | 727,16 | 743,82 | 727,16 | 736,17 | 0,10% | 93.600,00 |
| 13.07.2026 | 749,58 | 749,58 | 729,21 | 735,40 | -2,10% | 88.967,00 |
| 10.07.2026 | 760,01 | 760,01 | 750,49 | 751,18 | -1,28% | 53.331,00 |
| 09.07.2026 | 770,60 | 773,66 | 760,20 | 760,89 | -2,50% | 54.097,00 |
| 08.07.2026 | 777,56 | 785,73 | 775,18 | 780,42 | 0,37% | 52.963,00 |
| 07.07.2026 | 802,03 | 803,33 | 768,75 | 777,54 | -4,13% | 81.645,00 |
| 06.07.2026 | 810,44 | 821,25 | 809,01 | 811,02 | 0,97% | 82.756,00 |
| 02.07.2026 | 789,58 | 820,00 | 787,40 | 803,26 | 5,69% | 128.754,00 |
| 01.07.2026 | 761,71 | 776,66 | 758,04 | 759,98 | 0,17% | 74.989,00 |
| 30.06.2026 | 749,65 | 766,00 | 749,65 | 758,72 | 3,66% | 99.540,00 |
| 29.06.2026 | 727,79 | 736,48 | 721,04 | 731,94 | 2,27% | 122.194,00 |
| 26.06.2026 | 719,00 | 731,85 | 710,00 | 715,72 | -2,30% | 96.029,00 |
| 25.06.2026 | 754,10 | 754,91 | 727,76 | 732,54 | -2,45% | 99.026,00 |
| 24.06.2026 | 765,98 | 772,66 | 749,00 | 750,90 | -2,70% | 83.249,00 |
| 23.06.2026 | 770,80 | 779,34 | 767,86 | 771,73 | -0,52% | 63.226,00 |
| 22.06.2026 | 784,45 | 786,40 | 771,53 | 775,73 | -1,59% | 114.808,00 |
| 18.06.2026 | 821,08 | 824,97 | 780,54 | 788,23 | -4,03% | 212.834,00 |
| 17.06.2026 | 821,29 | 832,26 | 816,75 | 821,33 | -0,08% | 82.010,00 |
| 16.06.2026 | 822,04 | 831,90 | 813,56 | 821,99 | 0,90% | 93.949,00 |
| 15.06.2026 | 834,58 | 841,62 | 808,00 | 814,65 | -4,61% | 134.138,00 |
| 12.06.2026 | 882,39 | 882,39 | 848,37 | 854,04 | -6,42% | 107.528,00 |
| 11.06.2026 | 864,56 | 916,51 | 864,26 | 912,66 | 11,24% | 194.211,00 |
| 10.06.2026 | 827,39 | 832,15 | 813,71 | 820,47 | -1,89% | 65.909,00 |
| 09.06.2026 | 833,42 | 841,00 | 808,50 | 836,25 | 0,73% | 69.404,00 |
| 08.06.2026 | 839,20 | 848,25 | 827,68 | 830,16 | 0,83% | 78.557,00 |
| 05.06.2026 | 826,38 | 836,49 | 817,01 | 823,36 | -1,64% | 80.758,00 |
| 04.06.2026 | 826,00 | 841,47 | 812,89 | 837,10 | 0,85% | 78.157,00 |
| 03.06.2026 | 838,05 | 845,28 | 828,00 | 830,04 | -2,25% | 73.276,00 |
| 02.06.2026 | 844,90 | 854,00 | 837,78 | 849,15 | -1,01% | 65.596,00 |
| 01.06.2026 | 868,87 | 869,99 | 850,50 | 857,82 | -2,62% | 104.380,00 |
| 29.05.2026 | 896,57 | 897,79 | 859,98 | 880,89 | -1,17% | 146.008,00 |
| 28.05.2026 | 868,22 | 902,18 | 862,14 | 891,28 | 7,63% | 239.600,00 |