754,751$
0,29%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 773,40 | 776,71 | 749,01 | 752,30 | -5,46% | 164.984,00 |
| 18.08.2026 | 773,42 | 797,79 | 772,03 | 795,78 | 1,65% | 124.283,00 |
| 17.08.2026 | 786,00 | 793,31 | 782,05 | 782,84 | -0,10% | 71.850,00 |
| 14.08.2026 | 785,55 | 786,66 | 777,79 | 783,62 | 0,53% | 82.563,00 |
| 13.08.2026 | 778,06 | 785,73 | 772,14 | 779,46 | -0,01% | 60.557,00 |
| 12.08.2026 | 783,31 | 788,60 | 779,48 | 779,51 | 0,58% | 57.996,00 |
| 11.08.2026 | 795,63 | 800,43 | 760,42 | 775,01 | -8,42% | 233.803,00 |
| 10.08.2026 | 859,14 | 863,11 | 844,90 | 846,26 | -1,50% | 81.779,00 |
| 07.08.2026 | 857,00 | 862,10 | 845,89 | 859,14 | 0,25% | 61.820,00 |
| 06.08.2026 | 855,01 | 876,85 | 848,55 | 856,99 | -0,84% | 92.075,00 |
| 05.08.2026 | 854,16 | 867,54 | 846,64 | 864,26 | 1,77% | 76.627,00 |
| 04.08.2026 | 831,37 | 850,60 | 829,78 | 849,27 | 2,22% | 79.875,00 |
| 03.08.2026 | 809,00 | 832,30 | 809,00 | 830,86 | 2,75% | 57.144,00 |
| 31.07.2026 | 802,05 | 815,02 | 801,43 | 808,65 | 2,89% | 64.179,00 |
| 30.07.2026 | 774,85 | 786,99 | 773,10 | 785,96 | 2,19% | 65.876,00 |
| 29.07.2026 | 800,00 | 800,00 | 767,04 | 769,10 | -6,09% | 89.535,00 |
| 28.07.2026 | 817,88 | 823,77 | 811,03 | 818,94 | 0,75% | 97.032,00 |
| 27.07.2026 | 812,00 | 824,43 | 803,02 | 812,86 | -0,90% | 66.167,00 |
| 24.07.2026 | 827,00 | 831,08 | 818,10 | 820,21 | 1,26% | 72.654,00 |
| 23.07.2026 | 798,44 | 827,00 | 793,00 | 809,97 | 2,15% | 88.537,00 |
| 22.07.2026 | 788,17 | 804,44 | 788,17 | 792,90 | 2,56% | 67.873,00 |
| 21.07.2026 | 768,73 | 781,90 | 758,70 | 773,10 | 2,42% | 67.901,00 |
| 20.07.2026 | 761,86 | 766,94 | 754,50 | 754,85 | 1,79% | 89.154,00 |
| 17.07.2026 | 736,64 | 753,30 | 730,00 | 741,55 | 0,42% | 70.013,00 |
| 16.07.2026 | 752,39 | 752,39 | 734,19 | 738,44 | 0,98% | 78.543,00 |
| 15.07.2026 | 732,99 | 738,47 | 723,58 | 731,26 | -0,67% | 70.365,00 |
| 14.07.2026 | 727,16 | 743,82 | 727,16 | 736,17 | 0,10% | 93.626,00 |
| 13.07.2026 | 749,58 | 749,58 | 729,21 | 735,40 | -2,18% | 88.974,00 |
| 10.07.2026 | 760,01 | 760,01 | 750,49 | 751,80 | -1,19% | 53.416,00 |
| 09.07.2026 | 770,60 | 773,66 | 760,20 | 760,89 | -2,50% | 54.147,00 |
| 08.07.2026 | 777,56 | 785,73 | 775,18 | 780,42 | 0,37% | 53.021,00 |
| 07.07.2026 | 802,03 | 803,33 | 768,75 | 777,54 | -4,13% | 81.648,00 |
| 06.07.2026 | 810,44 | 821,25 | 809,01 | 811,02 | 0,97% | 82.847,00 |
| 02.07.2026 | 789,58 | 820,00 | 787,40 | 803,26 | 5,69% | 128.754,00 |
| 01.07.2026 | 761,71 | 776,66 | 758,04 | 759,98 | 0,17% | 75.054,00 |
| 30.06.2026 | 749,65 | 766,00 | 749,65 | 758,72 | 3,66% | 99.656,00 |
| 29.06.2026 | 727,79 | 736,48 | 721,04 | 731,94 | 2,27% | 122.217,00 |
| 26.06.2026 | 719,00 | 731,85 | 710,00 | 715,72 | -2,32% | 96.210,00 |
| 25.06.2026 | 754,10 | 754,91 | 727,76 | 732,71 | -2,42% | 99.125,00 |
| 24.06.2026 | 765,98 | 772,66 | 749,00 | 750,90 | -2,70% | 83.446,00 |
| 23.06.2026 | 770,80 | 779,34 | 767,86 | 771,73 | -0,52% | 63.227,00 |
| 22.06.2026 | 784,45 | 786,40 | 771,53 | 775,73 | -0,77% | 114.814,00 |
| 19.06.2026 | 789,08 | 790,34 | 781,49 | 781,74 | -0,82% | - |
| 18.06.2026 | 821,08 | 824,97 | 780,54 | 788,23 | -4,03% | 212.834,00 |
| 17.06.2026 | 821,29 | 832,26 | 816,75 | 821,33 | -0,08% | 82.331,00 |
| 16.06.2026 | 822,04 | 831,90 | 813,56 | 821,99 | 0,90% | 93.953,00 |
| 15.06.2026 | 834,58 | 841,62 | 808,00 | 814,65 | -4,61% | 134.144,00 |
| 12.06.2026 | 882,39 | 882,39 | 848,37 | 854,06 | -6,42% | 107.668,00 |
| 11.06.2026 | 864,56 | 916,51 | 864,26 | 912,66 | 11,24% | 194.374,00 |
| 10.06.2026 | 827,39 | 832,15 | 813,71 | 820,47 | -1,89% | 66.032,00 |
| 09.06.2026 | 833,42 | 841,00 | 808,50 | 836,25 | 0,73% | 69.485,00 |
| 08.06.2026 | 839,20 | 848,25 | 827,68 | 830,16 | 0,83% | 78.570,00 |
| 05.06.2026 | 826,38 | 836,49 | 817,01 | 823,36 | -1,64% | 80.765,00 |
| 04.06.2026 | 826,00 | 841,47 | 812,89 | 837,10 | 0,85% | 78.210,00 |
| 03.06.2026 | 838,05 | 845,28 | 828,00 | 830,04 | -2,25% | 73.316,00 |
| 02.06.2026 | 844,90 | 854,00 | 837,78 | 849,15 | -1,01% | 65.640,00 |
| 01.06.2026 | 868,87 | 869,99 | 850,50 | 857,82 | -2,62% | 104.386,00 |
| 29.05.2026 | 896,57 | 897,79 | 859,98 | 880,89 | -1,17% | 146.048,00 |
| 28.05.2026 | 868,22 | 902,18 | 862,14 | 891,28 | 7,63% | 240.158,00 |
| 27.05.2026 | 837,24 | 837,24 | 810,94 | 828,11 | -2,85% | 189.360,00 |
| 26.05.2026 | 857,49 | 857,49 | 820,00 | 852,41 | 11,02% | 278.397,00 |
| 22.05.2026 | 768,01 | 773,23 | 758,68 | 767,82 | 0,76% | 134.765,00 |
| 21.05.2026 | 762,00 | 770,00 | 751,78 | 762,01 | -0,89% | 69.878,00 |
| 20.05.2026 | 775,81 | 783,05 | 766,47 | 768,84 | -0,18% | 62.895,00 |
| 19.05.2026 | 773,00 | 786,58 | 763,00 | 770,24 | 1,40% | 141.046,00 |
| 18.05.2026 | 753,93 | 761,45 | 745,36 | 759,62 | 1,28% | 149.161,00 |
| 15.05.2026 | 765,00 | 773,98 | 747,77 | 750,01 | -3,75% | 116.547,00 |
| 14.05.2026 | 777,20 | 787,99 | 775,00 | 779,23 | -0,13% | 92.131,00 |
| 13.05.2026 | 786,10 | 786,10 | 765,00 | 780,23 | -2,76% | 132.882,00 |
| 12.05.2026 | 798,05 | 803,17 | 784,01 | 802,34 | 0,93% | 109.133,00 |
| 11.05.2026 | 774,09 | 804,21 | 774,09 | 794,95 | 1,63% | 146.071,00 |
| 08.05.2026 | 795,06 | 804,38 | 775,05 | 782,21 | -1,60% | 143.093,00 |
| 07.05.2026 | 826,67 | 826,67 | 780,81 | 794,94 | -4,11% | 193.776,00 |
| 06.05.2026 | 835,59 | 844,61 | 827,65 | 829,00 | -2,61% | 121.494,00 |
| 05.05.2026 | 864,43 | 864,50 | 840,57 | 851,26 | -0,76% | 88.416,00 |
| 04.05.2026 | 845,69 | 873,10 | 838,11 | 857,79 | 3,20% | 90.655,00 |
| 01.05.2026 | 839,34 | 839,34 | 819,00 | 831,22 | -0,97% | 62.396,00 |
| 30.04.2026 | 831,38 | 839,60 | 820,50 | 839,34 | 2,51% | 73.206,00 |
| 29.04.2026 | 840,12 | 840,12 | 802,57 | 818,80 | -1,83% | 108.534,00 |
| 28.04.2026 | 819,65 | 836,85 | 816,27 | 834,05 | 1,76% | 84.509,00 |
| 27.04.2026 | 815,00 | 823,78 | 808,62 | 819,65 | -0,28% | 105.076,00 |
| 24.04.2026 | 837,77 | 839,01 | 800,61 | 821,96 | -3,56% | 118.511,00 |
| 23.04.2026 | 856,78 | 864,64 | 839,11 | 852,34 | -1,13% | 77.140,00 |
| 22.04.2026 | 877,44 | 886,00 | 849,01 | 862,10 | -0,26% | 109.369,00 |
| 21.04.2026 | 875,34 | 878,00 | 850,50 | 864,32 | -2,00% | 95.833,00 |
| 20.04.2026 | 879,23 | 889,76 | 879,00 | 881,98 | 1,08% | 80.358,00 |
| 17.04.2026 | 875,05 | 887,00 | 868,00 | 872,58 | 0,32% | 112.932,00 |
| 16.04.2026 | 885,54 | 887,73 | 865,25 | 869,79 | -3,25% | 135.778,00 |
| 15.04.2026 | 912,00 | 912,00 | 891,11 | 899,00 | -2,37% | 105.553,00 |
| 14.04.2026 | 928,73 | 931,39 | 913,49 | 920,79 | -1,49% | 123.072,00 |
| 13.04.2026 | 918,00 | 937,00 | 918,00 | 934,67 | 1,02% | 101.265,00 |
| 10.04.2026 | 924,52 | 931,38 | 907,03 | 925,24 | -0,35% | 79.052,00 |
| 09.04.2026 | 932,03 | 940,20 | 924,67 | 928,47 | 0,84% | 109.373,00 |
| 08.04.2026 | 916,00 | 933,00 | 900,07 | 920,76 | 0,67% | 102.430,00 |
| 07.04.2026 | 923,68 | 923,86 | 906,00 | 914,66 | -0,98% | 160.410,00 |
| 06.04.2026 | 914,00 | 928,08 | 906,00 | 923,68 | 3,90% | 189.727,00 |
| 02.04.2026 | 880,00 | 907,73 | 877,85 | 888,97 | -0,84% | 132.076,00 |
| 01.04.2026 | 872,81 | 898,00 | 868,75 | 896,53 | 5,57% | 107.464,00 |
| 31.03.2026 | 813,36 | 855,00 | 813,36 | 849,24 | 4,00% | 134.918,00 |
| 30.03.2026 | 848,78 | 855,12 | 810,00 | 816,59 | -6,12% | 232.920,00 |