918,161$
-1,92%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 915,49 | 915,49 | 888,38 | 904,54 | -3,38% | - |
| 06.03.2026 | 888,10 | 960,00 | 886,11 | 936,14 | 5,41% | 14,00 |
| 05.03.2026 | 911,35 | 912,23 | 865,66 | 888,10 | 0,35% | 14,00 |
| 04.03.2026 | 863,40 | 886,27 | 843,51 | 885,00 | 7,52% | 332.993,00 |
| 03.03.2026 | 829,36 | 830,00 | 801,50 | 823,08 | -0,76% | 221.671,00 |
| 02.03.2026 | 812,93 | 833,25 | 806,76 | 829,36 | 7,84% | 221.962,00 |
| 27.02.2026 | 762,26 | 774,00 | 758,05 | 769,04 | 0,49% | 104.418,00 |
| 26.02.2026 | 750,51 | 765,29 | 743,97 | 765,29 | 1,29% | 136.394,00 |
| 25.02.2026 | 765,02 | 775,99 | 737,75 | 755,52 | -0,79% | 185.575,00 |
| 24.02.2026 | 742,39 | 763,65 | 726,26 | 761,52 | 2,14% | 320.250,00 |
| 23.02.2026 | 730,62 | 749,00 | 727,20 | 745,58 | 2,88% | 173.431,00 |
| 20.02.2026 | 741,79 | 741,79 | 721,19 | 724,73 | -0,76% | 213.524,00 |
| 19.02.2026 | 709,00 | 735,67 | 704,47 | 730,31 | 2,98% | 164.648,00 |
| 18.02.2026 | 707,36 | 716,74 | 698,93 | 709,15 | 2,17% | 158.795,00 |
| 17.02.2026 | 676,62 | 699,00 | 673,73 | 694,10 | 2,61% | 100.045,00 |
| 13.02.2026 | 677,27 | 687,00 | 663,10 | 676,43 | -0,12% | 57.725,00 |
| 12.02.2026 | 671,90 | 682,00 | 667,50 | 677,27 | 1,86% | 125.512,00 |
| 11.02.2026 | 683,14 | 684,66 | 651,86 | 664,91 | -2,10% | 177.140,00 |
| 10.02.2026 | 686,23 | 687,58 | 676,25 | 679,17 | 1,25% | 125.081,00 |
| 09.02.2026 | 667,40 | 674,88 | 664,00 | 670,81 | 0,87% | 88.286,00 |
| 06.02.2026 | 671,45 | 680,90 | 647,25 | 665,00 | -1,36% | 151.845,00 |
| 05.02.2026 | 678,84 | 693,59 | 667,96 | 674,20 | -0,85% | 118.016,00 |
| 04.02.2026 | 720,01 | 720,01 | 670,90 | 679,99 | -5,56% | 160.871,00 |
| 03.02.2026 | 707,44 | 721,76 | 704,04 | 720,01 | 3,22% | 97.017,00 |
| 02.02.2026 | 692,97 | 709,64 | 690,00 | 697,57 | -0,71% | 108.973,00 |
| 30.01.2026 | 713,06 | 723,99 | 695,20 | 702,57 | -2,66% | 112.037,00 |
| 29.01.2026 | 731,68 | 734,56 | 712,81 | 721,78 | -1,24% | 113.671,00 |
| 28.01.2026 | 738,10 | 740,67 | 722,58 | 730,83 | 0,13% | 113.786,00 |
| 27.01.2026 | 723,30 | 735,20 | 715,00 | 729,88 | 2,92% | 104.098,00 |
| 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 | 690,01 | 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% | 111.037,00 |
| 13.01.2026 | 705,58 | 705,58 | 688,87 | 699,50 | -2,45% | 143.806,00 |
| 12.01.2026 | 706,99 | 719,99 | 697,32 | 717,04 | 4,93% | 307.524,00 |
| 09.01.2026 | 671,34 | 688,43 | 667,45 | 683,36 | 1,29% | 117.997,00 |
| 08.01.2026 | 660,45 | 678,88 | 660,35 | 674,63 | 2,54% | 168.892,00 |
| 07.01.2026 | 642,73 | 663,04 | 640,56 | 657,91 | 2,79% | 164.455,00 |
| 06.01.2026 | 628,99 | 641,22 | 624,35 | 640,07 | 2,06% | 167.280,00 |
| 05.01.2026 | 619,14 | 630,01 | 613,78 | 627,12 | 5,94% | 162.485,00 |
| 02.01.2026 | 584,02 | 593,00 | 581,00 | 591,96 | 2,47% | 87.351,00 |
| 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% | 121.597,00 |
| 29.12.2025 | 571,09 | 578,33 | 569,96 | 577,93 | 1,20% | 67.241,00 |
| 26.12.2025 | 573,60 | 573,60 | 560,58 | 571,09 | -1,90% | 68.665,00 |
| 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% | 128.394,00 |
| 22.12.2025 | 564,70 | 573,32 | 560,61 | 572,99 | 3,25% | 113.800,00 |
| 19.12.2025 | 540,24 | 556,00 | 540,24 | 554,97 | 2,57% | 151.699,00 |
| 18.12.2025 | 552,36 | 557,11 | 538,29 | 541,05 | 0,38% | 163.137,00 |
| 17.12.2025 | 544,51 | 551,29 | 538,08 | 539,01 | 3,05% | 255.827,00 |
| 16.12.2025 | 514,78 | 527,08 | 513,57 | 523,08 | 1,91% | 122.953,00 |
| 15.12.2025 | 515,40 | 517,48 | 509,83 | 513,27 | -0,38% | 62.057,00 |
| 12.12.2025 | 510,57 | 516,00 | 504,04 | 515,24 | 0,91% | 82.448,00 |
| 11.12.2025 | 515,05 | 518,17 | 508,00 | 510,57 | 1,97% | 99.900,00 |
| 10.12.2025 | 506,21 | 506,68 | 497,40 | 500,73 | -0,05% | 72.449,00 |
| 09.12.2025 | 500,04 | 511,98 | 499,12 | 500,99 | 3,16% | 131.118,00 |
| 08.12.2025 | 488,11 | 492,66 | 481,30 | 485,64 | 0,21% | 81.397,00 |
| 05.12.2025 | 485,00 | 485,65 | 470,12 | 484,60 | 0,94% | 92.013,00 |
| 04.12.2025 | 480,33 | 487,46 | 475,00 | 480,11 | -0,05% | 66.108,00 |
| 03.12.2025 | 474,86 | 480,41 | 470,18 | 480,33 | 3,15% | 66.249,00 |
| 02.12.2025 | 462,30 | 469,00 | 462,05 | 465,66 | 2,61% | 83.280,00 |
| 01.12.2025 | 465,36 | 465,96 | 453,00 | 453,82 | -3,40% | 114.809,00 |
| 28.11.2025 | 469,00 | 470,73 | 463,66 | 469,79 | 0,03% | 24.274,00 |
| 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% | 98.353,00 |
| 24.11.2025 | 470,47 | 475,55 | 466,50 | 473,00 | -0,08% | 118.983,00 |
| 21.11.2025 | 463,31 | 473,99 | 457,27 | 473,40 | 1,07% | 102.693,00 |
| 20.11.2025 | 486,33 | 490,00 | 467,19 | 468,41 | -2,68% | 80.262,00 |
| 19.11.2025 | 511,89 | 511,89 | 475,05 | 481,33 | -4,68% | 174.450,00 |
| 18.11.2025 | 523,00 | 523,00 | 489,99 | 504,97 | 0,34% | 203.982,00 |
| 17.11.2025 | 516,48 | 517,00 | 503,23 | 503,28 | 6,39% | 166.650,00 |
| 14.11.2025 | 465,50 | 477,00 | 463,75 | 473,03 | 0,41% | 69.834,00 |
| 13.11.2025 | 485,28 | 485,28 | 471,00 | 471,11 | -2,44% | 79.622,00 |
| 12.11.2025 | 490,00 | 491,08 | 480,97 | 482,91 | -0,44% | 115.661,00 |
| 11.11.2025 | 485,50 | 487,75 | 479,32 | 485,04 | -0,09% | 56.524,00 |
| 10.11.2025 | 479,75 | 487,60 | 477,51 | 485,48 | 3,61% | 85.225,00 |
| 07.11.2025 | 463,28 | 470,00 | 456,57 | 468,57 | 1,10% | 55.437,00 |
| 06.11.2025 | 474,30 | 475,00 | 463,10 | 463,47 | -0,35% | 93.483,00 |
| 05.11.2025 | 469,84 | 470,31 | 465,00 | 465,09 | -1,69% | 68.934,00 |
| 04.11.2025 | 473,48 | 475,76 | 467,27 | 473,07 | -1,65% | 76.160,00 |
| 03.11.2025 | 482,63 | 482,63 | 477,68 | 480,99 | 0,89% | 75.863,00 |
| 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% | 83.287,00 |
| 23.10.2025 | 478,13 | 488,54 | 478,13 | 488,54 | 2,21% | - |
| 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 |