473,233$
-0,10%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 470,47 | 475,55 | 466,50 | 473,00 | -0,15% | 118.983,00 |
| 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 |
| 03.09.2025 | 475,80 | 480,63 | 473,94 | 479,42 | 0,78% | 100.859,00 |
| 02.09.2025 | 474,27 | 476,08 | 465,05 | 475,69 | -0,94% | 93.320,00 |
| 29.08.2025 | 488,98 | 488,98 | 477,68 | 480,21 | -1,00% | 90.954,00 |
| 28.08.2025 | 487,91 | 491,01 | 481,28 | 485,08 | -0,28% | 120.274,00 |
| 27.08.2025 | 496,06 | 499,00 | 482,50 | 486,43 | -0,77% | 209.144,00 |
| 26.08.2025 | 471,29 | 491,17 | 471,29 | 490,19 | 6,86% | 197.295,00 |
| 25.08.2025 | 456,11 | 462,49 | 455,02 | 458,71 | 1,74% | 103.837,00 |
| 22.08.2025 | 459,43 | 461,46 | 447,00 | 450,85 | -1,84% | 86.129,00 |
| 21.08.2025 | 454,73 | 461,49 | 454,73 | 459,32 | 0,50% | 52.871,00 |
| 20.08.2025 | 457,70 | 461,11 | 454,10 | 457,02 | 1,19% | 72.439,00 |
| 19.08.2025 | 462,94 | 462,94 | 447,10 | 451,67 | -4,58% | 312.476,00 |
| 18.08.2025 | 466,92 | 474,17 | 462,15 | 473,34 | 2,01% | 125.387,00 |
| 15.08.2025 | 458,69 | 465,18 | 451,00 | 464,00 | 0,92% | 81.680,00 |
| 14.08.2025 | 462,61 | 470,10 | 458,80 | 459,77 | -0,41% | 102.432,00 |
| 13.08.2025 | 467,76 | 476,57 | 454,84 | 461,66 | 5,60% | 245.849,00 |
| 12.08.2025 | 442,57 | 444,25 | 432,85 | 437,18 | -1,56% | 148.546,00 |
| 11.08.2025 | 448,00 | 453,17 | 434,75 | 444,12 | -1,18% | 144.557,00 |
| 08.08.2025 | 470,00 | 472,01 | 446,01 | 449,44 | -4,46% | 220.110,00 |
| 07.08.2025 | 483,55 | 483,55 | 466,22 | 470,42 | -2,85% | 197.223,00 |
| 06.08.2025 | 482,15 | 485,78 | 478,92 | 484,23 | 0,05% | 91.286,00 |
| 05.08.2025 | 484,87 | 494,32 | 478,17 | 483,99 | -1,23% | 247.574,00 |
| 04.08.2025 | 469,92 | 491,77 | 469,92 | 490,00 | 5,37% | 281.240,00 |
| 01.08.2025 | 464,86 | 465,61 | 449,45 | 465,01 | -0,36% | 117.126,00 |
| 31.07.2025 | 465,53 | 467,45 | 460,10 | 466,71 | 1,10% | 148.429,00 |
| 30.07.2025 | 452,31 | 463,00 | 452,31 | 461,64 | 1,72% | 118.573,00 |
| 29.07.2025 | 451,78 | 456,35 | 450,10 | 453,83 | 0,37% | 51.298,00 |
| 28.07.2025 | 456,00 | 457,94 | 446,00 | 452,15 | -0,15% | 55.857,00 |
| 25.07.2025 | 454,10 | 458,00 | 450,47 | 452,82 | 0,56% | 68.627,00 |
| 24.07.2025 | 444,48 | 454,41 | 442,59 | 450,29 | 0,97% | 99.578,00 |
| 23.07.2025 | 440,01 | 446,62 | 440,01 | 445,97 | 2,05% | 58.955,00 |
| 22.07.2025 | 442,20 | 442,91 | 433,03 | 437,00 | -0,61% | 75.137,00 |
| 21.07.2025 | 441,58 | 443,16 | 437,49 | 439,68 | 1,55% | 68.375,00 |
| 18.07.2025 | 432,65 | 434,89 | 427,08 | 432,97 | 0,69% | 83.159,00 |
| 17.07.2025 | 431,40 | 433,37 | 422,84 | 429,99 | -2,49% | 132.431,00 |
| 16.07.2025 | 441,00 | 443,12 | 439,00 | 440,99 | -1,34% | 87.165,00 |
| 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 |