296,027$
-1,42%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 301,11 | 301,11 | 295,00 | 296,02 | -1,43% | 25.881,00 |
| 20.02.2025 | 300,90 | 301,06 | 296,92 | 300,30 | -0,20% | 27.485,00 |
| 19.02.2025 | 301,99 | 302,00 | 299,35 | 300,90 | 1,13% | 29.170,00 |
| 18.02.2025 | 298,17 | 301,92 | 296,98 | 297,54 | 1,74% | 33.617,00 |
| 17.02.2025 | 292,73 | 293,61 | 291,43 | 292,44 | -1,53% | - |
| 14.02.2025 | 297,10 | 297,82 | 295,41 | 296,98 | 0,22% | 24.692,00 |
| 13.02.2025 | 297,72 | 299,72 | 296,34 | 296,34 | -0,43% | 28.717,00 |
| 12.02.2025 | 297,32 | 300,44 | 295,91 | 297,62 | -1,51% | 31.794,00 |
| 11.02.2025 | 302,09 | 304,47 | 301,99 | 302,18 | -0,47% | 27.355,00 |
| 10.02.2025 | 305,60 | 305,60 | 303,22 | 303,60 | -0,62% | 28.949,00 |
| 07.02.2025 | 305,17 | 307,98 | 305,17 | 305,49 | -0,07% | 14.626,00 |
| 06.02.2025 | 307,94 | 308,90 | 305,62 | 305,69 | -1,98% | 21.344,00 |
| 05.02.2025 | 310,30 | 313,89 | 310,03 | 311,87 | 1,54% | 37.195,00 |
| 04.02.2025 | 304,80 | 307,53 | 304,31 | 307,15 | 1,30% | 23.200,00 |
| 03.02.2025 | 301,98 | 304,00 | 299,77 | 303,21 | -0,77% | 30.404,00 |
| 31.01.2025 | 304,80 | 308,00 | 303,00 | 305,55 | 0,41% | 37.082,00 |
| 30.01.2025 | 299,50 | 304,31 | 299,40 | 304,31 | 0,23% | 23.274,00 |
| 29.01.2025 | 302,72 | 305,00 | 301,49 | 303,60 | 2,54% | 35.615,00 |
| 28.01.2025 | 295,39 | 296,91 | 295,39 | 296,09 | 0,57% | 21.285,00 |
| 27.01.2025 | 294,44 | 296,80 | 293,61 | 294,42 | -2,21% | 31.891,00 |
| 24.01.2025 | 299,77 | 301,60 | 299,77 | 301,07 | 0,25% | 25.338,00 |
| 23.01.2025 | 300,31 | 301,49 | 299,27 | 300,32 | -1,23% | 26.724,00 |
| 22.01.2025 | 306,00 | 306,28 | 301,88 | 304,05 | -1,19% | 43.765,00 |
| 21.01.2025 | 301,63 | 308,96 | 301,63 | 307,70 | 3,32% | 69.940,00 |
| 17.01.2025 | 296,27 | 298,83 | 296,27 | 297,82 | 1,33% | 35.585,00 |
| 16.01.2025 | 294,30 | 295,82 | 293,61 | 293,91 | -0,22% | 27.634,00 |
| 15.01.2025 | 294,01 | 295,08 | 292,89 | 294,55 | 0,87% | 58.045,00 |
| 14.01.2025 | 290,41 | 293,50 | 290,41 | 292,02 | 1,39% | 65.334,00 |
| 13.01.2025 | 287,26 | 290,66 | 286,04 | 288,03 | 2,60% | 91.867,00 |
| 10.01.2025 | 285,47 | 286,55 | 279,09 | 280,72 | 2,43% | 54.155,00 |
| 08.01.2025 | 271,18 | 274,22 | 270,45 | 274,06 | 3,11% | 47.796,00 |
| 07.01.2025 | 269,44 | 270,00 | 265,54 | 265,79 | 1,65% | 32.468,00 |
| 06.01.2025 | 264,06 | 265,90 | 261,01 | 261,47 | -0,84% | 29.280,00 |
| 03.01.2025 | 261,62 | 263,69 | 261,00 | 263,69 | 0,50% | 17.823,00 |
| 02.01.2025 | 262,57 | 262,74 | 258,71 | 262,38 | 1,67% | 42.421,00 |
| 31.12.2024 | 258,83 | 260,47 | 258,07 | 258,07 | -0,20% | 21.619,00 |
| 30.12.2024 | 257,12 | 261,09 | 257,12 | 258,60 | 0,49% | 46.704,00 |
| 27.12.2024 | 258,46 | 259,61 | 256,07 | 257,33 | -0,44% | 33.659,00 |
| 26.12.2024 | 256,31 | 258,46 | 255,01 | 258,46 | -1,46% | 28.400,00 |
| 24.12.2024 | 260,66 | 263,08 | 260,36 | 262,29 | 0,04% | 22.390,00 |
| 23.12.2024 | 260,77 | 262,18 | 259,80 | 262,18 | 1,71% | 23.063,00 |
| 20.12.2024 | 258,00 | 263,92 | 257,64 | 257,78 | -0,59% | 270.896,00 |
| 19.12.2024 | 257,48 | 261,00 | 257,48 | 259,31 | 0,63% | 45.266,00 |
| 18.12.2024 | 259,82 | 263,60 | 257,43 | 257,69 | -0,49% | 42.576,00 |
| 17.12.2024 | 261,25 | 261,47 | 257,99 | 258,95 | -1,73% | 48.206,00 |
| 16.12.2024 | 257,10 | 266,35 | 257,10 | 263,50 | 4,80% | 80.992,00 |
| 13.12.2024 | 254,00 | 254,00 | 251,26 | 251,43 | -1,29% | 21.954,00 |
| 12.12.2024 | 251,54 | 254,97 | 251,54 | 254,72 | 1,32% | 26.598,00 |
| 11.12.2024 | 251,50 | 252,85 | 249,65 | 251,39 | 1,44% | 38.961,00 |
| 10.12.2024 | 246,50 | 249,89 | 245,74 | 247,82 | 1,77% | 32.485,00 |
| 09.12.2024 | 249,25 | 249,25 | 243,51 | 243,51 | -3,22% | 21.859,00 |
| 06.12.2024 | 250,78 | 252,89 | 250,78 | 251,61 | 0,44% | 27.915,00 |
| 05.12.2024 | 246,55 | 250,52 | 246,07 | 250,50 | 1,20% | 43.597,00 |
| 04.12.2024 | 247,97 | 248,64 | 246,55 | 247,52 | -0,99% | 31.206,00 |
| 03.12.2024 | 247,50 | 249,99 | 246,42 | 249,99 | 2,09% | 36.420,00 |
| 02.12.2024 | 243,58 | 245,17 | 243,58 | 244,88 | 0,29% | 21.788,00 |
| 29.11.2024 | 245,66 | 247,00 | 243,18 | 244,18 | -0,15% | 24.943,00 |
| 27.11.2024 | 248,53 | 248,61 | 244,04 | 244,55 | -3,34% | 36.581,00 |
| 26.11.2024 | 255,02 | 255,02 | 253,00 | 253,00 | -0,04% | 17.429,00 |
| 25.11.2024 | 253,14 | 254,96 | 251,23 | 253,11 | 1,20% | 37.229,00 |
| 22.11.2024 | 250,08 | 251,20 | 248,83 | 250,11 | 0,32% | 18.294,00 |
| 21.11.2024 | 249,11 | 250,39 | 246,69 | 249,31 | 0,26% | 17.091,00 |
| 20.11.2024 | 251,16 | 251,49 | 247,17 | 248,67 | -0,38% | 42.294,00 |
| 19.11.2024 | 241,70 | 252,50 | 241,65 | 249,61 | 6,15% | 123.448,00 |
| 18.11.2024 | 236,11 | 236,63 | 234,48 | 235,14 | -0,73% | 27.683,00 |
| 15.11.2024 | 237,70 | 238,02 | 235,36 | 236,88 | -0,14% | 14.631,00 |
| 14.11.2024 | 237,49 | 240,48 | 236,73 | 237,22 | -0,37% | 29.353,00 |
| 13.11.2024 | 240,01 | 240,74 | 237,42 | 238,11 | -1,32% | 19.216,00 |
| 12.11.2024 | 238,29 | 241,30 | 238,29 | 241,30 | 2,56% | 32.443,00 |
| 11.11.2024 | 232,46 | 235,27 | 232,46 | 235,27 | 2,30% | 28.800,00 |
| 08.11.2024 | 229,79 | 231,48 | 228,93 | 229,97 | -0,07% | 15.813,00 |
| 07.11.2024 | 231,39 | 231,82 | 229,70 | 230,13 | -1,16% | 20.925,00 |
| 06.11.2024 | 232,88 | 232,88 | 230,95 | 232,83 | -1,44% | 30.619,00 |
| 05.11.2024 | 235,00 | 237,70 | 234,72 | 236,24 | 3,28% | 41.285,00 |
| 04.11.2024 | 230,44 | 230,44 | 228,30 | 228,75 | 0,02% | 15.214,00 |
| 01.11.2024 | 228,38 | 229,30 | 228,16 | 228,71 | 0,27% | 12.392,00 |
| 31.10.2024 | 231,26 | 231,26 | 226,90 | 228,10 | -0,06% | 31.721,00 |
| 30.10.2024 | 228,40 | 230,64 | 227,70 | 228,24 | 0,32% | 34.839,00 |
| 29.10.2024 | 228,81 | 228,81 | 226,17 | 227,51 | 0,24% | 43.979,00 |
| 28.10.2024 | 225,73 | 229,70 | 224,72 | 226,97 | 7,91% | 78.632,00 |
| 25.10.2024 | 209,42 | 210,33 | 208,53 | 210,33 | 0,91% | 19.000,00 |
| 24.10.2024 | 207,78 | 208,68 | 207,74 | 208,44 | 0,27% | 14.598,00 |
| 23.10.2024 | 209,55 | 209,68 | 207,71 | 207,88 | -1,26% | 10.995,00 |
| 22.10.2024 | 213,35 | 213,35 | 210,53 | 210,53 | -1,41% | 18.606,00 |
| 21.10.2024 | 212,64 | 213,78 | 212,30 | 213,54 | 0,60% | 21.345,00 |
| 18.10.2024 | 211,63 | 212,73 | 211,59 | 212,27 | 0,01% | 19.159,00 |
| 17.10.2024 | 210,09 | 212,37 | 210,09 | 212,25 | 1,17% | 14.141,00 |
| 16.10.2024 | 210,14 | 210,14 | 209,45 | 209,80 | 0,19% | 6.806,00 |
| 15.10.2024 | 211,31 | 211,50 | 207,09 | 209,40 | -0,34% | 23.147,00 |
| 14.10.2024 | 210,01 | 211,50 | 209,60 | 210,11 | 2,18% | 25.212,00 |
| 11.10.2024 | 205,45 | 206,29 | 204,25 | 205,63 | 0,07% | 14.537,00 |
| 10.10.2024 | 203,94 | 205,49 | 203,04 | 205,49 | -1,24% | 18.622,00 |
| 09.10.2024 | 209,34 | 209,34 | 207,41 | 208,07 | -0,83% | 13.340,00 |
| 08.10.2024 | 209,96 | 210,60 | 208,20 | 209,82 | 0,14% | 21.976,00 |
| 07.10.2024 | 205,39 | 209,99 | 205,39 | 209,53 | 3,76% | 57.514,00 |
| 04.10.2024 | 202,00 | 202,49 | 201,25 | 201,94 | 0,44% | 13.820,00 |
| 03.10.2024 | 201,52 | 201,72 | 200,55 | 201,05 | -0,55% | 15.551,00 |
| 02.10.2024 | 204,00 | 204,00 | 202,14 | 202,16 | -0,26% | 30.401,00 |
| 01.10.2024 | 199,67 | 202,69 | 197,95 | 202,68 | 1,42% | 28.857,00 |
| 30.09.2024 | 199,18 | 199,87 | 198,09 | 199,84 | 2,47% | 27.810,00 |