439,000€
0,83%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 438,40 | 439,20 | 431,40 | 433,20 | -1,32% | 123,00 |
| 11.12.2025 | 425,40 | 442,20 | 425,40 | 439,00 | 1,20% | 471,00 |
| 10.12.2025 | 437,80 | 438,00 | 428,60 | 433,80 | 1,02% | 116,00 |
| 09.12.2025 | 413,40 | 438,40 | 413,40 | 429,40 | 3,57% | 712,00 |
| 08.12.2025 | 415,00 | 424,40 | 408,80 | 414,60 | -0,05% | 650,00 |
| 05.12.2025 | 416,40 | 416,40 | 404,60 | 414,80 | 0,10% | 166,00 |
| 04.12.2025 | 408,80 | 418,20 | 408,40 | 414,40 | 1,07% | 94,00 |
| 03.12.2025 | 405,20 | 415,00 | 405,20 | 410,00 | 1,84% | 156,00 |
| 02.12.2025 | 388,00 | 404,00 | 386,00 | 402,60 | 2,49% | 354,00 |
| 01.12.2025 | 403,00 | 403,00 | 391,20 | 392,80 | -2,00% | 249,00 |
| 28.11.2025 | 403,40 | 404,60 | 399,60 | 400,80 | 0,05% | 195,00 |
| 27.11.2025 | 408,20 | 408,20 | 399,20 | 400,60 | -0,99% | 143,00 |
| 26.11.2025 | 401,20 | 405,40 | 398,40 | 404,60 | 0,95% | 111,00 |
| 25.11.2025 | 407,20 | 414,20 | 395,60 | 400,80 | -2,00% | 642,00 |
| 24.11.2025 | 411,00 | 411,00 | 398,60 | 409,00 | -0,24% | 516,00 |
| 21.11.2025 | 403,60 | 410,00 | 398,60 | 410,00 | 0,69% | 732,00 |
| 20.11.2025 | 421,20 | 426,80 | 405,20 | 407,20 | -3,14% | 208,00 |
| 19.11.2025 | 438,20 | 458,00 | 412,00 | 420,40 | -3,04% | 560,00 |
| 18.11.2025 | 430,00 | 459,00 | 426,60 | 433,60 | -0,41% | 1.054,00 |
| 17.11.2025 | 407,60 | 448,20 | 406,80 | 435,40 | 6,14% | 1.562,00 |
| 14.11.2025 | 400,80 | 411,60 | 397,20 | 410,20 | 0,64% | 571,00 |
| 13.11.2025 | 414,80 | 420,00 | 406,00 | 407,60 | -1,83% | 245,00 |
| 12.11.2025 | 423,80 | 423,80 | 415,20 | 415,20 | -0,62% | 490,00 |
| 11.11.2025 | 423,20 | 423,40 | 412,60 | 417,80 | -0,57% | 308,00 |
| 10.11.2025 | 407,40 | 421,00 | 405,20 | 420,20 | 3,91% | 266,00 |
| 07.11.2025 | 400,00 | 405,20 | 391,40 | 404,40 | 0,60% | 999,00 |
| 06.11.2025 | 398,20 | 411,40 | 398,20 | 402,00 | -0,99% | 459,00 |
| 05.11.2025 | 409,20 | 410,00 | 406,00 | 406,00 | -1,36% | 123,00 |
| 04.11.2025 | 415,40 | 417,60 | 409,60 | 411,60 | -1,44% | 213,00 |
| 03.11.2025 | 417,00 | 420,00 | 412,00 | 417,60 | 0,82% | 207,00 |
| 31.10.2025 | 407,40 | 414,80 | 407,00 | 414,20 | 0,93% | 228,00 |
| 30.10.2025 | 413,00 | 414,00 | 405,20 | 410,40 | -0,77% | 369,00 |
| 29.10.2025 | 407,80 | 414,00 | 405,20 | 413,60 | 2,17% | 529,00 |
| 28.10.2025 | 412,20 | 415,80 | 404,20 | 404,80 | -3,34% | 334,00 |
| 27.10.2025 | 428,40 | 430,00 | 413,20 | 418,80 | -1,04% | 477,00 |
| 24.10.2025 | 420,20 | 424,20 | 416,00 | 423,20 | 1,44% | 135,00 |
| 23.10.2025 | 409,80 | 417,40 | 403,20 | 417,20 | 1,46% | 369,00 |
| 22.10.2025 | 415,20 | 423,20 | 408,00 | 411,20 | -1,63% | 238,00 |
| 21.10.2025 | 424,60 | 425,80 | 413,60 | 418,00 | -1,46% | 536,00 |
| 20.10.2025 | 416,40 | 425,60 | 412,60 | 424,20 | 3,31% | 536,00 |
| 17.10.2025 | 423,00 | 423,80 | 402,20 | 410,60 | -3,25% | 883,00 |
| 16.10.2025 | 430,40 | 435,80 | 420,20 | 424,40 | -2,17% | 1.072,00 |
| 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 |