431,700€
-3,68%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 449,80 | 451,20 | 426,40 | 433,80 | -3,21% | 526,00 |
| 13.10.2025 | 438,20 | 448,20 | 428,00 | 448,20 | 4,18% | 1.750,00 |
| 10.10.2025 | 440,00 | 444,80 | 430,20 | 430,20 | -1,38% | 1.437,00 |
| 09.10.2025 | 446,40 | 451,80 | 436,20 | 436,20 | -3,37% | 1.157,00 |
| 08.10.2025 | 454,00 | 454,00 | 440,00 | 451,40 | 0,67% | 1.213,00 |
| 07.10.2025 | 452,40 | 455,80 | 434,20 | 448,40 | -0,53% | 2.270,00 |
| 06.10.2025 | 452,80 | 457,80 | 442,00 | 450,80 | 2,18% | 6.736,00 |
| 03.10.2025 | 436,80 | 449,80 | 432,20 | 441,20 | 1,94% | 2.722,00 |
| 02.10.2025 | 435,00 | 441,80 | 423,40 | 432,80 | -0,09% | 3.590,00 |
| 01.10.2025 | 437,40 | 448,60 | 429,40 | 433,20 | -0,46% | 3.879,00 |
| 30.09.2025 | 427,60 | 435,20 | 419,20 | 435,20 | 2,16% | 400,00 |
| 29.09.2025 | 430,00 | 434,80 | 423,00 | 426,00 | 0,05% | 775,00 |
| 26.09.2025 | 424,20 | 429,00 | 422,80 | 425,80 | 1,67% | 246,00 |
| 25.09.2025 | 414,60 | 418,80 | 409,80 | 418,80 | -0,19% | 652,00 |
| 24.09.2025 | 421,00 | 426,00 | 416,60 | 419,60 | 0,38% | 386,00 |
| 23.09.2025 | 423,00 | 427,80 | 418,00 | 418,00 | -0,90% | 336,00 |
| 22.09.2025 | 419,00 | 421,80 | 408,80 | 421,80 | 0,76% | 631,00 |
| 19.09.2025 | 419,80 | 421,40 | 412,00 | 418,60 | 1,21% | 357,00 |
| 18.09.2025 | 414,80 | 419,40 | 392,00 | 413,60 | 1,27% | 874,00 |
| 17.09.2025 | 431,40 | 434,40 | 396,40 | 408,40 | -4,71% | 608,00 |
| 16.09.2025 | 424,80 | 429,60 | 420,20 | 428,60 | 0,80% | 143,00 |
| 15.09.2025 | 434,00 | 434,00 | 413,00 | 425,20 | -2,16% | 388,00 |
| 12.09.2025 | 428,40 | 439,40 | 426,40 | 434,60 | 0,74% | 315,00 |
| 11.09.2025 | 431,60 | 434,80 | 424,00 | 431,40 | 1,79% | 1.468,00 |
| 10.09.2025 | 417,70 | 427,00 | 415,40 | 423,80 | 1,29% | 94,00 |
| 09.09.2025 | 417,20 | 421,70 | 409,10 | 418,40 | 0,34% | 273,00 |
| 08.09.2025 | 415,00 | 417,50 | 411,10 | 417,00 | 1,66% | 105,00 |
| 05.09.2025 | 409,80 | 410,20 | 397,20 | 410,20 | -0,39% | 187,00 |
| 04.09.2025 | 415,20 | 415,20 | 404,40 | 411,80 | 0,19% | 56,00 |
| 03.09.2025 | 406,80 | 413,20 | 404,20 | 411,00 | 1,13% | 93,00 |
| 02.09.2025 | 409,00 | 409,00 | 400,40 | 406,40 | -1,26% | 285,00 |
| 01.09.2025 | 406,60 | 414,80 | 406,60 | 411,60 | -0,48% | 86,00 |
| 29.08.2025 | 416,40 | 416,40 | 407,80 | 413,60 | -1,15% | 263,00 |
| 28.08.2025 | 415,20 | 432,00 | 413,60 | 418,40 | 1,16% | 385,00 |
| 27.08.2025 | 425,00 | 437,60 | 413,60 | 413,60 | -1,52% | 681,00 |
| 26.08.2025 | 396,80 | 420,40 | 391,60 | 420,00 | 6,60% | 819,00 |
| 25.08.2025 | 383,40 | 397,00 | 375,60 | 394,00 | 2,34% | 625,00 |
| 22.08.2025 | 393,60 | 397,60 | 385,00 | 385,00 | -2,28% | 408,00 |
| 21.08.2025 | 395,20 | 397,60 | 387,40 | 394,00 | -0,20% | 794,00 |
| 20.08.2025 | 383,60 | 397,00 | 376,00 | 394,80 | 2,23% | 402,00 |
| 19.08.2025 | 399,60 | 399,80 | 382,80 | 386,20 | -4,64% | 241,00 |
| 18.08.2025 | 380,20 | 405,00 | 376,00 | 405,00 | 2,53% | 1.289,00 |
| 15.08.2025 | 391,40 | 401,80 | 385,20 | 395,00 | 0,41% | 243,00 |
| 14.08.2025 | 397,00 | 404,60 | 391,80 | 393,40 | -0,76% | 640,00 |
| 13.08.2025 | 373,80 | 409,40 | 373,80 | 396,40 | 6,16% | 1.227,00 |
| 12.08.2025 | 379,20 | 382,80 | 370,40 | 373,40 | -1,79% | 258,00 |
| 11.08.2025 | 382,60 | 390,60 | 376,00 | 380,20 | -1,66% | 486,00 |
| 08.08.2025 | 401,40 | 406,40 | 386,20 | 386,60 | -4,31% | 683,00 |
| 07.08.2025 | 418,80 | 418,80 | 402,20 | 404,00 | -2,74% | 91,00 |
| 06.08.2025 | 416,00 | 427,00 | 411,00 | 415,40 | -0,81% | 758,00 |
| 05.08.2025 | 428,40 | 429,80 | 412,00 | 418,80 | -0,76% | 769,00 |
| 04.08.2025 | 406,60 | 425,60 | 402,20 | 422,00 | 5,03% | 922,00 |
| 01.08.2025 | 410,20 | 410,20 | 389,60 | 401,80 | -0,64% | 987,00 |
| 31.07.2025 | 411,80 | 413,40 | 399,80 | 404,40 | 0,85% | 778,00 |
| 30.07.2025 | 395,80 | 405,80 | 390,40 | 401,00 | 2,61% | 889,00 |
| 29.07.2025 | 394,00 | 395,80 | 388,80 | 390,80 | -0,05% | 336,00 |
| 28.07.2025 | 390,80 | 395,80 | 380,60 | 391,00 | 0,57% | 697,00 |
| 25.07.2025 | 380,40 | 391,40 | 378,40 | 388,80 | 1,51% | 157,00 |
| 24.07.2025 | 382,60 | 386,80 | 368,00 | 383,00 | 0,74% | 349,00 |
| 23.07.2025 | 375,40 | 380,60 | 375,40 | 380,20 | 1,39% | 387,00 |
| 22.07.2025 | 371,80 | 379,60 | 371,00 | 375,00 | -0,05% | 380,00 |
| 21.07.2025 | 375,00 | 378,40 | 368,20 | 375,20 | 0,37% | 473,00 |
| 18.07.2025 | 373,60 | 375,40 | 366,40 | 373,80 | 1,25% | 447,00 |
| 17.07.2025 | 382,00 | 382,00 | 366,20 | 369,20 | -2,79% | 809,00 |
| 16.07.2025 | 387,80 | 387,80 | 377,80 | 379,80 | -1,86% | 337,00 |
| 15.07.2025 | 388,20 | 390,20 | 379,60 | 387,00 | -0,21% | 479,00 |
| 14.07.2025 | 380,00 | 387,80 | 376,60 | 387,80 | 1,62% | 268,00 |
| 11.07.2025 | 386,00 | 387,60 | 379,20 | 381,60 | -0,88% | 538,00 |
| 10.07.2025 | 384,20 | 391,80 | 377,00 | 385,00 | -1,28% | 585,00 |
| 09.07.2025 | 379,00 | 392,20 | 374,00 | 390,00 | 4,00% | 423,00 |
| 08.07.2025 | 382,60 | 384,40 | 366,40 | 375,00 | -0,79% | 651,00 |
| 07.07.2025 | 386,00 | 387,20 | 375,00 | 378,00 | -1,56% | 1.195,00 |
| 04.07.2025 | 377,80 | 384,60 | 377,00 | 384,00 | 1,21% | 708,00 |
| 03.07.2025 | 372,60 | 379,40 | 366,00 | 379,40 | 3,32% | 395,00 |
| 02.07.2025 | 369,40 | 376,40 | 363,60 | 367,20 | -1,87% | 380,00 |
| 01.07.2025 | 383,40 | 385,00 | 367,00 | 374,20 | -1,99% | 397,00 |
| 30.06.2025 | 380,00 | 384,00 | 376,20 | 381,80 | 2,58% | 567,00 |
| 27.06.2025 | 372,80 | 375,40 | 365,80 | 372,20 | 0,81% | 350,00 |
| 26.06.2025 | 372,80 | 376,80 | 367,40 | 369,20 | -0,54% | 369,00 |
| 25.06.2025 | 365,40 | 378,80 | 365,40 | 371,20 | 1,14% | 727,00 |
| 24.06.2025 | 378,60 | 381,40 | 358,00 | 367,00 | -3,47% | 1.957,00 |
| 23.06.2025 | 385,00 | 387,80 | 372,00 | 380,20 | 0,53% | 2.747,00 |
| 20.06.2025 | 386,20 | 389,00 | 370,00 | 378,20 | -1,36% | 2.262,00 |
| 19.06.2025 | 388,60 | 389,00 | 378,20 | 383,40 | 0,21% | 724,00 |
| 18.06.2025 | 403,80 | 405,00 | 382,20 | 382,60 | -3,58% | 2.766,00 |
| 17.06.2025 | 382,60 | 397,60 | 381,00 | 396,80 | 2,90% | 1.184,00 |
| 16.06.2025 | 420,00 | 420,00 | 385,20 | 385,60 | -2,28% | 2.163,00 |
| 13.06.2025 | 380,80 | 404,00 | 375,80 | 394,60 | 6,53% | 1.286,00 |
| 12.06.2025 | 374,80 | 374,80 | 359,40 | 370,40 | -0,43% | 246,00 |
| 11.06.2025 | 367,40 | 374,40 | 355,20 | 372,00 | 2,54% | 959,00 |
| 10.06.2025 | 365,20 | 368,80 | 360,40 | 362,80 | 0,11% | 464,00 |
| 09.06.2025 | 370,00 | 370,20 | 359,00 | 362,40 | -1,36% | 220,00 |
| 06.06.2025 | 365,80 | 370,60 | 364,60 | 367,40 | -0,33% | 157,00 |
| 05.06.2025 | 373,40 | 380,80 | 365,60 | 368,60 | -2,49% | 419,00 |
| 04.06.2025 | 373,00 | 379,80 | 368,20 | 378,00 | 1,67% | 218,00 |
| 03.06.2025 | 368,80 | 373,40 | 362,00 | 371,80 | 2,09% | 580,00 |
| 02.06.2025 | 360,00 | 366,80 | 356,80 | 364,20 | 0,33% | 1.224,00 |
| 30.05.2025 | 356,00 | 363,00 | 351,00 | 363,00 | 2,20% | 793,00 |
| 29.05.2025 | 354,60 | 356,00 | 352,00 | 355,20 | 2,36% | 147,00 |
| 28.05.2025 | 337,60 | 351,00 | 337,60 | 347,00 | 1,46% | 788,00 |