724,742$
2,19%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 718,19 | 718,97 | 706,78 | 709,19 | -1,36% | 77.885,00 |
| 23.01.2026 | 727,97 | 732,71 | 713,56 | 718,99 | 1,43% | 69.116,00 |
| 22.01.2026 | 715,06 | 718,07 | 699,44 | 708,85 | -0,60% | 134.783,00 |
| 21.01.2026 | 700,00 | 713,46 | 692,36 | 713,13 | 0,29% | 137.568,00 |
| 20.01.2026 | 723,42 | 736,78 | 707,01 | 711,10 | -2,05% | 181.322,00 |
| 19.01.2026 | 720,62 | 726,47 | 719,51 | 726,00 | -0,66% | - |
| 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% | 95.822,00 |
| 14.01.2026 | 698,17 | 724,92 | 690,00 | 720,59 | 3,02% | 111.216,00 |
| 13.01.2026 | 705,58 | 705,58 | 688,87 | 699,50 | -2,45% | 144.038,00 |
| 12.01.2026 | 706,99 | 719,99 | 697,32 | 717,04 | 4,93% | 308.261,00 |
| 09.01.2026 | 671,34 | 688,43 | 667,45 | 683,36 | 1,29% | 118.394,00 |
| 08.01.2026 | 660,45 | 678,88 | 660,35 | 674,63 | 2,54% | 169.000,00 |
| 07.01.2026 | 642,73 | 663,04 | 640,56 | 657,91 | 2,79% | 164.674,00 |
| 06.01.2026 | 628,99 | 641,22 | 624,35 | 640,07 | 2,06% | 167.364,00 |
| 05.01.2026 | 619,14 | 630,01 | 613,78 | 627,12 | 5,94% | 162.585,00 |
| 02.01.2026 | 584,02 | 593,00 | 581,00 | 591,96 | 2,47% | 87.562,00 |
| 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% | 121.644,00 |
| 29.12.2025 | 571,09 | 578,33 | 569,96 | 577,93 | 1,20% | 67.265,00 |
| 26.12.2025 | 573,60 | 573,60 | 560,58 | 571,09 | -1,90% | 68.675,00 |
| 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% | 128.449,00 |
| 22.12.2025 | 564,70 | 573,32 | 560,61 | 572,99 | 3,38% | 113.917,00 |
| 19.12.2025 | 540,24 | 556,00 | 540,24 | 554,25 | 2,44% | 152.396,00 |
| 18.12.2025 | 552,36 | 557,11 | 538,29 | 541,05 | 0,38% | 163.148,00 |
| 17.12.2025 | 544,51 | 551,29 | 538,08 | 538,98 | 3,04% | 256.023,00 |
| 16.12.2025 | 514,78 | 527,08 | 513,57 | 523,08 | 1,91% | 123.424,00 |
| 15.12.2025 | 515,40 | 517,48 | 509,83 | 513,27 | -0,38% | 89.748,00 |
| 12.12.2025 | 510,57 | 516,00 | 504,04 | 515,24 | 0,91% | 110.153,00 |
| 11.12.2025 | 515,05 | 518,17 | 508,00 | 510,57 | 1,97% | 100.368,00 |
| 10.12.2025 | 506,21 | 506,68 | 497,40 | 500,73 | -0,05% | 72.567,00 |
| 09.12.2025 | 500,04 | 511,98 | 499,12 | 500,99 | 3,16% | 131.298,00 |
| 08.12.2025 | 488,11 | 492,66 | 481,30 | 485,64 | 0,21% | 81.449,00 |
| 05.12.2025 | 485,00 | 485,65 | 470,12 | 484,60 | 0,94% | 92.582,00 |
| 04.12.2025 | 480,33 | 487,46 | 475,00 | 480,11 | -0,05% | 66.110,00 |
| 03.12.2025 | 474,86 | 480,41 | 470,18 | 480,33 | 3,15% | 66.476,00 |
| 02.12.2025 | 462,30 | 469,00 | 462,05 | 465,66 | 2,61% | 83.483,00 |
| 01.12.2025 | 465,36 | 465,96 | 453,00 | 453,82 | -3,40% | 114.872,00 |
| 28.11.2025 | 469,00 | 470,73 | 463,66 | 469,79 | 0,03% | 24.276,00 |
| 26.11.2025 | 471,70 | 473,48 | 464,65 | 469,67 | 0,75% | 70.632,00 |
| 25.11.2025 | 473,09 | 473,48 | 459,00 | 466,17 | -1,44% | 98.354,00 |
| 24.11.2025 | 470,47 | 475,55 | 466,50 | 473,00 | -0,15% | 119.090,00 |
| 21.11.2025 | 463,31 | 473,99 | 457,27 | 473,71 | 1,13% | 102.715,00 |
| 20.11.2025 | 486,33 | 490,00 | 467,19 | 468,41 | -2,68% | 80.395,00 |
| 19.11.2025 | 511,89 | 511,89 | 475,05 | 481,33 | -4,68% | 174.695,00 |
| 18.11.2025 | 523,00 | 523,00 | 489,99 | 504,97 | 0,34% | 204.831,00 |
| 17.11.2025 | 516,48 | 517,00 | 503,23 | 503,28 | 6,39% | 167.493,00 |
| 14.11.2025 | 465,50 | 477,00 | 463,00 | 473,03 | 0,41% | 69.835,00 |
| 13.11.2025 | 485,28 | 485,28 | 471,00 | 471,11 | -2,44% | 79.737,00 |
| 12.11.2025 | 490,00 | 491,08 | 480,97 | 482,91 | -0,44% | 115.672,00 |
| 11.11.2025 | 485,50 | 487,75 | 479,32 | 485,04 | -0,09% | 56.528,00 |
| 10.11.2025 | 479,75 | 487,60 | 477,51 | 485,48 | 3,61% | 85.353,00 |
| 07.11.2025 | 463,28 | 470,00 | 456,57 | 468,57 | 1,10% | 55.592,00 |
| 06.11.2025 | 474,30 | 475,00 | 463,10 | 463,47 | -0,35% | 93.614,00 |
| 05.11.2025 | 469,84 | 470,31 | 465,00 | 465,09 | -1,69% | 68.958,00 |
| 04.11.2025 | 473,48 | 475,76 | 467,27 | 473,07 | -1,65% | 76.274,00 |
| 03.11.2025 | 482,63 | 482,63 | 477,68 | 480,99 | 0,89% | 75.877,00 |
| 31.10.2025 | 472,00 | 480,00 | 471,03 | 476,75 | 0,93% | 105.717,00 |
| 30.10.2025 | 473,45 | 481,18 | 471,58 | 472,34 | -1,18% | 130.221,00 |
| 29.10.2025 | 481,75 | 482,00 | 473,70 | 477,97 | 0,71% | 127.499,00 |
| 28.10.2025 | 482,00 | 482,43 | 472,79 | 474,59 | -2,55% | 89.219,00 |
| 27.10.2025 | 495,00 | 496,00 | 481,07 | 487,01 | -0,96% | 98.459,00 |
| 24.10.2025 | 490,91 | 493,52 | 486,09 | 491,71 | 0,65% | 83.291,00 |
| 23.10.2025 | 478,13 | 488,54 | 478,13 | 488,54 | 2,21% | 76.390,00 |
| 22.10.2025 | 486,99 | 491,24 | 475,00 | 477,98 | -1,40% | 93.239,00 |
| 21.10.2025 | 485,09 | 490,88 | 482,28 | 484,76 | -1,20% | 74.179,00 |
| 20.10.2025 | 485,69 | 494,86 | 485,22 | 490,65 | 2,24% | 68.846,00 |
| 17.10.2025 | 482,55 | 488,84 | 479,70 | 479,89 | -2,39% | - |
| 16.10.2025 | 497,01 | 501,39 | 491,54 | 491,65 | -2,08% | 78.797,00 |
| 15.10.2025 | 521,14 | 525,00 | 490,15 | 502,07 | -2,75% | 187.897,00 |
| 14.10.2025 | 513,89 | 522,78 | 505,05 | 516,29 | -0,33% | 125.755,00 |
| 13.10.2025 | 502,07 | 519,61 | 502,07 | 517,99 | 3,11% | 86.387,00 |
| 10.10.2025 | 505,01 | 512,72 | 500,01 | 502,35 | -0,51% | 79.023,00 |
| 09.10.2025 | 523,00 | 523,00 | 504,12 | 504,90 | -3,46% | 63.593,00 |
| 08.10.2025 | 521,98 | 525,34 | 511,00 | 523,00 | 0,48% | 145.881,00 |
| 07.10.2025 | 526,36 | 526,36 | 508,00 | 520,50 | -1,10% | 126.635,00 |
| 06.10.2025 | 525,99 | 529,99 | 518,54 | 526,29 | 2,19% | 116.420,00 |
| 03.10.2025 | 522,15 | 527,29 | 511,41 | 514,99 | 1,37% | 128.623,00 |
| 02.10.2025 | 509,75 | 514,48 | 497,00 | 508,02 | 0,58% | 90.687,00 |
| 01.10.2025 | 511,18 | 511,18 | 505,08 | 505,08 | -0,93% | 143.384,00 |
| 30.09.2025 | 495,38 | 511,11 | 495,38 | 509,80 | 2,40% | 131.211,00 |
| 29.09.2025 | 503,00 | 504,78 | 496,03 | 497,85 | 0,87% | 142.961,00 |
| 26.09.2025 | 494,19 | 500,39 | 492,06 | 493,57 | 0,45% | 126.198,00 |
| 25.09.2025 | 484,99 | 492,86 | 478,96 | 491,35 | 0,17% | 147.071,00 |
| 24.09.2025 | 498,50 | 501,66 | 489,24 | 490,50 | -1,71% | 95.191,00 |
| 23.09.2025 | 500,00 | 502,98 | 491,81 | 499,03 | 0,01% | 63.472,00 |
| 22.09.2025 | 487,97 | 498,97 | 482,76 | 498,97 | 2,25% | 129.007,00 |
| 19.09.2025 | 495,05 | 498,00 | 486,51 | 487,97 | -0,54% | 83.301,00 |
| 18.09.2025 | 475,00 | 494,37 | 473,42 | 490,63 | 2,23% | 109.949,00 |
| 17.09.2025 | 487,85 | 487,85 | 469,36 | 479,92 | -5,52% | 257.292,00 |
| 16.09.2025 | 500,10 | 510,45 | 500,10 | 507,95 | 0,90% | 85.469,00 |
| 15.09.2025 | 489,00 | 505,99 | 482,00 | 503,42 | -1,20% | 158.360,00 |
| 12.09.2025 | 503,82 | 510,58 | 501,75 | 509,54 | 0,81% | 42.174,00 |
| 11.09.2025 | 504,00 | 507,61 | 500,55 | 505,45 | 0,22% | 79.378,00 |
| 10.09.2025 | 496,62 | 504,50 | 495,43 | 504,33 | 3,08% | 95.150,00 |
| 09.09.2025 | 490,98 | 490,98 | 483,24 | 489,25 | -0,42% | 87.864,00 |
| 08.09.2025 | 491,26 | 495,00 | 487,56 | 491,30 | 1,92% | 83.163,00 |
| 05.09.2025 | 480,00 | 483,01 | 468,00 | 482,04 | 0,52% | 129.541,00 |
| 04.09.2025 | 480,15 | 482,00 | 475,40 | 479,54 | 0,03% | 81.980,00 |