790,220$
-3,79%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 821,08 | 824,97 | 780,54 | 790,22 | -3,79% | 196.082,00 |
| 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 |
| 27.05.2026 | 837,24 | 837,24 | 810,94 | 828,11 | -2,85% | 189.301,00 |
| 26.05.2026 | 857,49 | 857,49 | 820,00 | 852,41 | 11,02% | 278.189,00 |
| 22.05.2026 | 768,01 | 773,23 | 758,68 | 767,82 | 0,76% | 134.765,00 |
| 21.05.2026 | 762,00 | 770,00 | 751,78 | 762,01 | -0,89% | 69.427,00 |
| 20.05.2026 | 775,81 | 783,05 | 766,47 | 768,84 | -0,18% | 62.658,00 |
| 19.05.2026 | 773,00 | 786,58 | 763,00 | 770,24 | 1,40% | 140.518,00 |
| 18.05.2026 | 753,93 | 761,45 | 745,36 | 759,62 | 1,28% | 149.079,00 |
| 15.05.2026 | 765,00 | 773,98 | 747,77 | 750,02 | -3,75% | 113.888,00 |
| 14.05.2026 | 777,20 | 787,99 | 775,00 | 779,23 | -0,13% | 91.559,00 |
| 13.05.2026 | 786,10 | 786,10 | 765,00 | 780,23 | -2,76% | 132.577,00 |
| 12.05.2026 | 798,05 | 803,17 | 784,01 | 802,34 | 0,93% | 109.065,00 |
| 11.05.2026 | 774,09 | 804,21 | 774,09 | 794,95 | 1,70% | 143.605,00 |
| 08.05.2026 | 795,06 | 804,38 | 775,05 | 781,70 | -1,67% | 142.798,00 |
| 07.05.2026 | 826,67 | 826,67 | 780,81 | 794,94 | -4,11% | 193.639,00 |
| 06.05.2026 | 835,59 | 844,61 | 827,65 | 829,00 | -2,61% | 121.414,00 |
| 05.05.2026 | 864,43 | 864,50 | 840,57 | 851,26 | -0,76% | 88.176,00 |
| 04.05.2026 | 845,69 | 873,10 | 838,11 | 857,79 | 3,20% | 90.436,00 |
| 01.05.2026 | 839,34 | 839,34 | 819,00 | 831,22 | -0,97% | 62.167,00 |
| 30.04.2026 | 831,38 | 839,60 | 820,50 | 839,34 | 2,51% | 73.130,00 |
| 29.04.2026 | 840,12 | 840,12 | 802,57 | 818,80 | -1,83% | 108.350,00 |
| 28.04.2026 | 819,65 | 836,85 | 816,27 | 834,05 | 1,76% | 84.409,00 |
| 27.04.2026 | 815,00 | 823,78 | 808,62 | 819,65 | -0,28% | 104.835,00 |
| 24.04.2026 | 837,77 | 839,01 | 800,61 | 821,96 | -3,56% | 118.386,00 |
| 23.04.2026 | 856,78 | 864,64 | 839,11 | 852,34 | -1,13% | 77.106,00 |
| 22.04.2026 | 877,44 | 886,00 | 849,01 | 862,10 | -0,26% | 109.290,00 |
| 21.04.2026 | 875,34 | 878,00 | 850,50 | 864,32 | -2,00% | 95.804,00 |
| 20.04.2026 | 879,23 | 889,76 | 879,00 | 881,98 | 1,06% | 80.326,00 |
| 17.04.2026 | 875,05 | 887,00 | 868,00 | 872,70 | 0,33% | 112.840,00 |
| 16.04.2026 | 885,54 | 887,73 | 865,25 | 869,79 | -3,25% | 135.493,00 |
| 15.04.2026 | 912,00 | 912,00 | 891,11 | 899,00 | -2,37% | 104.998,00 |
| 14.04.2026 | 928,73 | 931,39 | 913,49 | 920,79 | -1,49% | 110.679,00 |
| 13.04.2026 | 918,00 | 937,00 | 918,00 | 934,67 | 1,02% | 101.211,00 |
| 10.04.2026 | 924,52 | 931,38 | 907,03 | 925,24 | -0,35% | 78.895,00 |
| 09.04.2026 | 932,03 | 940,20 | 924,67 | 928,47 | 0,84% | 109.270,00 |
| 08.04.2026 | 916,00 | 933,00 | 900,07 | 920,76 | 0,67% | 102.396,00 |
| 07.04.2026 | 923,68 | 923,86 | 906,00 | 914,66 | -0,98% | 159.921,00 |
| 06.04.2026 | 914,00 | 928,08 | 906,00 | 923,68 | 3,90% | 189.614,00 |
| 02.04.2026 | 880,00 | 907,73 | 877,85 | 888,97 | -0,84% | 132.076,00 |
| 01.04.2026 | 872,81 | 898,00 | 868,75 | 896,53 | 5,57% | 107.062,00 |
| 31.03.2026 | 813,36 | 855,00 | 813,36 | 849,24 | 4,00% | 134.699,00 |
| 30.03.2026 | 848,78 | 855,12 | 810,00 | 816,59 | -6,11% | 230.770,00 |
| 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 | 2,22% | 320.249,00 |
| 23.02.2026 | 730,62 | 749,00 | 727,20 | 745,43 | 2,86% | 173.430,00 |
| 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 |