440,541$
-1,45%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 83.870,00 |
| 14.07.2025 | 446,51 | 454,09 | 443,77 | 454,09 | 1,49% | 98.573,00 |
| 11.07.2025 | 450,90 | 452,48 | 446,05 | 447,42 | -0,19% | 74.729,00 |
| 10.07.2025 | 452,70 | 452,95 | 438,75 | 448,28 | -1,63% | 124.272,00 |
| 09.07.2025 | 447,00 | 458,83 | 444,92 | 455,70 | 3,17% | 129.758,00 |
| 08.07.2025 | 443,60 | 445,24 | 429,89 | 441,71 | -1,05% | 227.971,00 |
| 07.07.2025 | 444,32 | 450,00 | 442,94 | 446,41 | 0,47% | 120.567,00 |
| 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% | 154.714,00 |
| 01.07.2025 | 452,18 | 452,18 | 432,00 | 434,00 | -3,45% | 166.804,00 |
| 30.06.2025 | 442,67 | 449,50 | 439,07 | 449,50 | 3,50% | 197.643,00 |
| 27.06.2025 | 429,29 | 435,70 | 428,01 | 434,31 | 0,60% | 152.496,00 |
| 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% | 118.635,00 |
| 24.06.2025 | 430,16 | 430,16 | 415,90 | 422,54 | -3,87% | 320.578,00 |
| 23.06.2025 | 435,80 | 445,00 | 434,93 | 439,56 | 0,25% | 125.889,00 |
| 20.06.2025 | 441,46 | 441,46 | 425,00 | 438,47 | 0,05% | 184.989,00 |
| 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% | 152.943,00 |
| 16.06.2025 | 468,39 | 476,04 | 445,01 | 447,20 | -1,69% | 335.897,00 |
| 13.06.2025 | 444,43 | 468,08 | 444,43 | 454,90 | 5,43% | 371.127,00 |
| 12.06.2025 | 425,78 | 433,18 | 422,00 | 431,48 | 0,41% | 127.146,00 |
| 11.06.2025 | 415,68 | 431,39 | 407,76 | 429,72 | 3,38% | 156.017,00 |
| 10.06.2025 | 417,03 | 423,67 | 414,49 | 415,67 | 0,15% | 105.050,00 |
| 09.06.2025 | 420,03 | 420,03 | 408,02 | 415,03 | -1,24% | 159.457,00 |
| 06.06.2025 | 419,90 | 421,77 | 416,37 | 420,22 | 0,23% | 61.721,00 |
| 05.06.2025 | 430,17 | 430,17 | 418,04 | 419,27 | -2,44% | 135.702,00 |
| 04.06.2025 | 425,23 | 432,92 | 424,75 | 429,74 | 1,88% | 119.790,00 |
| 03.06.2025 | 420,36 | 427,60 | 416,83 | 421,83 | 1,37% | 160.468,00 |
| 02.06.2025 | 415,27 | 416,95 | 411,00 | 416,13 | 1,59% | 155.582,00 |
| 30.05.2025 | 402,10 | 411,88 | 401,69 | 409,61 | 1,62% | 160.798,00 |
| 29.05.2025 | 399,06 | 405,54 | 394,00 | 403,09 | 2,12% | 144.284,00 |
| 28.05.2025 | 390,00 | 395,50 | 388,51 | 394,72 | 2,42% | 218.973,00 |
| 27.05.2025 | 384,00 | 387,01 | 380,50 | 385,41 | 1,71% | 250.255,00 |
| 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% | 611.834,00 |
| 21.05.2025 | 397,99 | 406,95 | 395,54 | 395,93 | -2,68% | 118.240,00 |
| 20.05.2025 | 411,70 | 424,24 | 402,52 | 406,84 | 0,36% | 115.826,00 |
| 19.05.2025 | 397,96 | 409,62 | 396,01 | 405,40 | 2,59% | 111.257,00 |
| 16.05.2025 | 391,10 | 397,89 | 389,41 | 395,15 | 1,35% | 63.951,00 |
| 15.05.2025 | 384,01 | 391,83 | 384,01 | 389,89 | 3,15% | 54.217,00 |
| 14.05.2025 | 385,83 | 385,83 | 373,84 | 377,97 | -0,93% | 110.914,00 |
| 13.05.2025 | 381,89 | 388,59 | 381,00 | 381,51 | 0,26% | 84.047,00 |
| 12.05.2025 | 393,89 | 394,75 | 373,60 | 380,51 | -9,16% | 212.317,00 |
| 09.05.2025 | 421,04 | 421,30 | 415,34 | 418,88 | -0,02% | 46.130,00 |
| 08.05.2025 | 415,98 | 426,40 | 413,67 | 418,97 | 1,09% | 118.697,00 |
| 07.05.2025 | 405,61 | 417,49 | 405,57 | 414,47 | 3,62% | 93.062,00 |
| 06.05.2025 | 401,20 | 402,50 | 392,49 | 400,00 | -1,05% | 128.174,00 |
| 05.05.2025 | 402,00 | 417,50 | 401,75 | 404,26 | -0,60% | 160.408,00 |
| 02.05.2025 | 405,67 | 417,79 | 404,00 | 406,69 | 0,62% | 138.558,00 |
| 01.05.2025 | 400,00 | 406,27 | 396,42 | 404,19 | 1,69% | 62.242,00 |
| 30.04.2025 | 386,99 | 397,76 | 384,49 | 397,49 | 2,36% | 60.546,00 |
| 29.04.2025 | 385,53 | 389,25 | 382,89 | 388,31 | 0,60% | 46.789,00 |
| 28.04.2025 | 381,99 | 390,50 | 381,10 | 386,00 | 1,70% | 90.862,00 |
| 25.04.2025 | 375,88 | 380,21 | 373,07 | 379,54 | 0,33% | 104.935,00 |
| 24.04.2025 | 370,69 | 379,33 | 369,00 | 378,29 | 0,61% | 67.246,00 |
| 23.04.2025 | 376,70 | 379,50 | 374,13 | 376,00 | -0,19% | 99.908,00 |
| 22.04.2025 | 374,12 | 379,49 | 371,33 | 376,71 | -2,15% | 132.420,00 |
| 21.04.2025 | 393,88 | 393,88 | 383,82 | 385,00 | -5,22% | 59.572,00 |
| 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% | 43.137,00 |
| 15.04.2025 | 404,00 | 411,56 | 404,00 | 404,48 | -0,93% | 62.099,00 |
| 14.04.2025 | 409,70 | 412,31 | 407,05 | 408,29 | 0,51% | 60.566,00 |
| 11.04.2025 | 398,14 | 407,06 | 398,14 | 406,21 | 2,45% | 85.891,00 |
| 10.04.2025 | 385,97 | 398,67 | 384,44 | 396,49 | 1,52% | 95.208,00 |
| 09.04.2025 | 370,03 | 391,19 | 369,84 | 390,54 | 4,99% | 130.553,00 |
| 08.04.2025 | 373,41 | 381,50 | 367,57 | 371,97 | 2,27% | 104.718,00 |
| 07.04.2025 | 357,68 | 370,48 | 354,68 | 363,71 | -1,74% | 110.433,00 |
| 04.04.2025 | 377,88 | 381,62 | 368,28 | 370,15 | -5,13% | 114.870,00 |
| 03.04.2025 | 386,29 | 395,87 | 386,27 | 390,16 | 0,50% | 54.868,00 |
| 02.04.2025 | 385,55 | 391,98 | 384,11 | 388,23 | 0,22% | 44.165,00 |
| 01.04.2025 | 384,03 | 392,60 | 384,03 | 387,36 | 0,96% | 74.099,00 |
| 31.03.2025 | 380,85 | 384,20 | 375,51 | 383,68 | -1,08% | 80.413,00 |
| 28.03.2025 | 394,49 | 394,49 | 386,69 | 387,86 | -1,17% | 94.676,00 |
| 27.03.2025 | 387,17 | 395,93 | 383,03 | 392,46 | -0,22% | 86.955,00 |
| 26.03.2025 | 402,92 | 404,46 | 392,42 | 393,32 | -2,89% | 99.490,00 |
| 25.03.2025 | 395,00 | 406,63 | 394,09 | 405,01 | 2,40% | 108.481,00 |
| 24.03.2025 | 397,27 | 400,05 | 390,30 | 395,50 | -3,73% | 173.993,00 |
| 21.03.2025 | 411,00 | 420,00 | 408,91 | 410,83 | -0,53% | 150.528,00 |
| 20.03.2025 | 402,79 | 413,38 | 401,45 | 413,00 | 0,58% | 160.994,00 |
| 19.03.2025 | 388,39 | 411,88 | 387,90 | 410,60 | 0,51% | 284.304,00 |
| 18.03.2025 | 395,99 | 414,64 | 393,05 | 408,53 | 10,63% | 215.468,00 |
| 17.03.2025 | 360,20 | 370,02 | 359,76 | 369,26 | 0,41% | 89.408,00 |
| 14.03.2025 | 362,17 | 369,90 | 362,17 | 367,74 | 1,98% | 57.238,00 |
| 13.03.2025 | 357,77 | 361,75 | 357,05 | 360,59 | 1,80% | 55.052,00 |
| 12.03.2025 | 349,99 | 354,70 | 349,62 | 354,23 | 0,41% | 38.260,00 |
| 11.03.2025 | 343,63 | 353,16 | 343,03 | 352,77 | 1,41% | 42.477,00 |
| 10.03.2025 | 349,22 | 349,26 | 343,00 | 347,85 | -2,57% | 94.524,00 |
| 07.03.2025 | 350,87 | 357,40 | 350,66 | 357,03 | 0,91% | 55.915,00 |
| 06.03.2025 | 359,08 | 359,08 | 352,20 | 353,81 | 0,50% | 71.462,00 |
| 05.03.2025 | 347,00 | 352,39 | 345,63 | 352,04 | 3,54% | 89.180,00 |
| 04.03.2025 | 334,60 | 344,37 | 333,37 | 340,00 | 1,59% | 136.882,00 |
| 03.03.2025 | 333,99 | 338,10 | 328,32 | 334,69 | 7,62% | 100.971,00 |
| 28.02.2025 | 305,46 | 310,99 | 303,06 | 310,99 | 1,72% | 42.068,00 |
| 27.02.2025 | 304,63 | 307,38 | 302,89 | 305,74 | 0,86% | 32.792,00 |
| 26.02.2025 | 300,42 | 307,23 | 299,00 | 303,13 | 1,33% | 37.215,00 |
| 25.02.2025 | 298,74 | 301,72 | 297,52 | 299,14 | 0,52% | 22.429,00 |
| 24.02.2025 | 297,31 | 298,29 | 294,99 | 297,60 | 0,53% | 23.665,00 |
| 21.02.2025 | 301,11 | 301,11 | 295,00 | 296,02 | -1,43% | 25.881,00 |