431,600€
-3,92%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 446,60 | 451,40 | 435,00 | 435,00 | -3,16% | 350,00 |
| 14.10.2025 | 454,20 | 460,00 | 438,60 | 449,20 | 1,17% | 319,00 |
| 13.10.2025 | 442,00 | 444,00 | 441,80 | 444,00 | 2,12% | 42,00 |
| 10.10.2025 | 437,00 | 444,00 | 433,20 | 434,80 | -1,67% | 144,00 |
| 09.10.2025 | 440,60 | 448,00 | 440,60 | 442,20 | -0,50% | 48,00 |
| 08.10.2025 | 446,40 | 452,60 | 444,40 | 444,40 | 1,00% | 231,00 |
| 07.10.2025 | 447,80 | 455,80 | 440,00 | 440,00 | -2,35% | 344,00 |
| 06.10.2025 | 456,80 | 457,00 | 444,80 | 450,60 | 0,76% | 661,00 |
| 03.10.2025 | 433,00 | 447,20 | 433,00 | 447,20 | 3,52% | 882,00 |
| 02.10.2025 | 436,20 | 440,60 | 425,40 | 432,00 | -0,32% | 464,00 |
| 01.10.2025 | 437,40 | 447,20 | 433,20 | 433,40 | 0,84% | 237,00 |
| 30.09.2025 | 424,00 | 429,80 | 420,60 | 429,80 | 1,70% | 165,00 |
| 29.09.2025 | 425,40 | 433,40 | 422,60 | 422,60 | -0,56% | 130,00 |
| 26.09.2025 | 417,80 | 425,00 | 417,80 | 425,00 | 1,67% | 92,00 |
| 25.09.2025 | 414,60 | 418,00 | 410,80 | 418,00 | -1,18% | 45,00 |
| 24.09.2025 | 419,00 | 423,00 | 419,00 | 423,00 | 1,00% | 50,00 |
| 23.09.2025 | 425,00 | 425,00 | 418,80 | 418,80 | -0,24% | 77,00 |
| 22.09.2025 | 414,80 | 421,00 | 413,60 | 419,80 | 0,53% | 92,00 |
| 19.09.2025 | 415,80 | 423,60 | 415,80 | 417,60 | -0,10% | 122,00 |
| 18.09.2025 | 409,00 | 418,00 | 397,80 | 418,00 | 4,45% | 169,00 |
| 17.09.2025 | 427,40 | 434,20 | 400,20 | 400,20 | -4,94% | 136,00 |
| 16.09.2025 | 423,00 | 428,60 | 421,00 | 421,00 | -0,80% | 28,00 |
| 15.09.2025 | 434,00 | 434,00 | 412,80 | 424,40 | -1,30% | 152,00 |
| 12.09.2025 | 428,00 | 430,00 | 428,00 | 430,00 | 0,42% | 3,00 |
| 11.09.2025 | 431,60 | 433,80 | 422,50 | 428,20 | 3,18% | 77,00 |
| 10.09.2025 | 414,80 | 421,20 | 414,80 | 415,00 | -0,43% | 63,00 |
| 09.09.2025 | 417,00 | 421,20 | 410,00 | 416,80 | 0,19% | 10,00 |
| 08.09.2025 | 415,00 | 421,80 | 414,40 | 416,00 | 2,06% | 82,00 |
| 05.09.2025 | 407,60 | 407,60 | 407,60 | 407,60 | -0,59% | - |
| 04.09.2025 | 408,40 | 410,00 | 408,40 | 410,00 | -0,24% | 40,00 |
| 03.09.2025 | 406,00 | 412,00 | 405,20 | 411,00 | 2,24% | 34,00 |
| 02.09.2025 | 407,60 | 407,60 | 402,00 | 402,00 | -2,52% | 171,00 |
| 01.09.2025 | 406,40 | 412,40 | 406,40 | 412,40 | 0,98% | 60,00 |
| 29.08.2025 | 412,60 | 412,60 | 408,40 | 408,40 | -2,25% | - |
| 28.08.2025 | 420,00 | 420,00 | 417,80 | 417,80 | 0,67% | 21,00 |
| 27.08.2025 | 419,00 | 431,40 | 415,00 | 415,00 | -1,14% | 134,00 |
| 26.08.2025 | 391,20 | 419,80 | 391,20 | 419,80 | 7,09% | 163,00 |
| 25.08.2025 | 382,40 | 392,00 | 382,40 | 392,00 | 1,82% | 45,00 |
| 22.08.2025 | 398,80 | 398,80 | 385,00 | 385,00 | -2,53% | 149,00 |
| 21.08.2025 | 390,00 | 395,80 | 390,00 | 395,00 | 0,41% | 67,00 |
| 20.08.2025 | 385,00 | 393,40 | 385,00 | 393,40 | 2,18% | 62,00 |
| 19.08.2025 | 402,20 | 402,20 | 385,00 | 385,00 | -3,22% | 24,00 |
| 18.08.2025 | 390,00 | 397,80 | 390,00 | 397,80 | 1,17% | 21,00 |
| 15.08.2025 | 391,60 | 398,80 | 391,60 | 393,20 | -0,96% | 13,00 |
| 14.08.2025 | 396,60 | 401,40 | 396,20 | 397,00 | 0,10% | 239,00 |
| 13.08.2025 | 373,60 | 405,00 | 373,60 | 396,60 | 6,27% | 99,00 |
| 12.08.2025 | 376,40 | 381,20 | 373,20 | 373,20 | -2,56% | 109,00 |
| 11.08.2025 | 379,60 | 389,20 | 379,60 | 383,00 | -1,85% | 14,00 |
| 08.08.2025 | 401,60 | 401,80 | 390,20 | 390,20 | -6,20% | 559,00 |
| 07.08.2025 | 408,80 | 416,40 | 406,00 | 416,00 | -0,10% | 345,00 |
| 06.08.2025 | 417,00 | 423,00 | 411,60 | 416,40 | -1,93% | 83,00 |
| 05.08.2025 | 424,60 | 424,60 | 424,60 | 424,60 | 1,00% | - |
| 04.08.2025 | 404,00 | 420,40 | 402,20 | 420,40 | 4,89% | 20,00 |
| 01.08.2025 | 407,20 | 409,00 | 390,20 | 400,80 | 0,20% | 24,00 |
| 31.07.2025 | 405,80 | 411,80 | 400,00 | 400,00 | -0,20% | 164,00 |
| 30.07.2025 | 389,40 | 400,80 | 389,40 | 400,80 | 1,73% | 117,00 |
| 29.07.2025 | 390,00 | 394,00 | 388,00 | 394,00 | 1,65% | 238,00 |
| 28.07.2025 | 385,20 | 387,60 | 385,20 | 387,60 | 2,16% | 51,00 |
| 25.07.2025 | 381,20 | 381,20 | 379,40 | 379,40 | -1,09% | 50,00 |
| 24.07.2025 | 377,20 | 383,60 | 370,00 | 383,60 | 1,97% | 380,00 |
| 23.07.2025 | 371,20 | 376,20 | 371,20 | 376,20 | 1,13% | 2,00 |
| 22.07.2025 | 372,00 | 372,00 | 372,00 | 372,00 | 0,22% | - |
| 21.07.2025 | 370,20 | 373,80 | 368,20 | 371,20 | 0,54% | 32,00 |
| 18.07.2025 | 369,20 | 369,20 | 369,20 | 369,20 | -0,38% | - |
| 17.07.2025 | 376,20 | 378,20 | 370,40 | 370,60 | -2,37% | 51,00 |
| 16.07.2025 | 385,00 | 387,80 | 379,20 | 379,60 | -1,45% | 103,00 |
| 15.07.2025 | 379,80 | 386,00 | 379,80 | 385,20 | 1,64% | 13,00 |
| 14.07.2025 | 385,60 | 385,60 | 376,40 | 379,00 | -0,32% | 266,00 |
| 11.07.2025 | 380,20 | 380,20 | 380,20 | 380,20 | -0,05% | - |
| 10.07.2025 | 388,20 | 390,80 | 380,40 | 380,40 | -0,47% | 45,00 |
| 09.07.2025 | 373,60 | 382,20 | 373,60 | 382,20 | 2,52% | 38,00 |
| 08.07.2025 | 378,40 | 378,80 | 372,40 | 372,80 | -0,59% | 54,00 |
| 07.07.2025 | 384,80 | 384,80 | 375,00 | 375,00 | -1,21% | 154,00 |
| 04.07.2025 | 379,00 | 379,60 | 378,00 | 379,60 | -0,89% | 150,00 |
| 03.07.2025 | 367,00 | 383,00 | 367,00 | 383,00 | 2,57% | 182,00 |
| 02.07.2025 | 369,60 | 373,80 | 369,60 | 373,40 | 1,08% | 148,00 |
| 01.07.2025 | 381,00 | 390,00 | 369,40 | 369,40 | -2,53% | 91,00 |
| 30.06.2025 | 379,80 | 381,40 | 378,40 | 379,00 | 2,65% | 61,00 |
| 27.06.2025 | 368,20 | 372,20 | 367,80 | 369,20 | -0,65% | 166,00 |
| 26.06.2025 | 370,00 | 373,00 | 370,00 | 371,60 | -0,38% | 81,00 |
| 25.06.2025 | 370,00 | 376,00 | 366,20 | 373,00 | 4,02% | 63,00 |
| 24.06.2025 | 375,80 | 375,80 | 358,60 | 358,60 | -5,63% | 352,00 |
| 23.06.2025 | 389,40 | 389,40 | 375,20 | 380,00 | 0,21% | 260,00 |
| 20.06.2025 | 381,20 | 387,60 | 379,00 | 379,20 | -1,35% | 291,00 |
| 19.06.2025 | 382,60 | 388,60 | 382,40 | 384,40 | -0,83% | 91,00 |
| 18.06.2025 | 396,80 | 404,40 | 384,20 | 387,60 | -2,27% | 442,00 |
| 17.06.2025 | 385,00 | 396,60 | 385,00 | 396,60 | 2,22% | 57,00 |
| 16.06.2025 | 401,00 | 405,00 | 388,00 | 388,00 | -3,05% | 573,00 |
| 13.06.2025 | 381,40 | 402,60 | 381,00 | 400,20 | 7,81% | 420,00 |
| 12.06.2025 | 369,40 | 371,20 | 364,40 | 371,20 | 3,34% | 110,00 |
| 11.06.2025 | 360,00 | 365,60 | 359,20 | 359,20 | -0,99% | 150,00 |
| 10.06.2025 | 365,00 | 365,00 | 360,40 | 362,80 | -0,49% | 54,00 |
| 09.06.2025 | 364,60 | 364,60 | 364,60 | 364,60 | -1,46% | - |
| 06.06.2025 | 365,60 | 370,80 | 365,60 | 370,00 | 0,43% | 63,00 |
| 05.06.2025 | 373,40 | 377,80 | 368,40 | 368,40 | -2,33% | 277,00 |
| 04.06.2025 | 368,80 | 377,20 | 368,80 | 377,20 | 4,20% | 300,00 |
| 03.06.2025 | 362,00 | 366,80 | 362,00 | 362,00 | 0,28% | 13,00 |
| 02.06.2025 | 355,00 | 365,20 | 355,00 | 361,00 | 0,45% | 296,00 |
| 30.05.2025 | 353,00 | 360,60 | 353,00 | 359,40 | 2,69% | 667,00 |
| 29.05.2025 | 355,40 | 359,40 | 350,00 | 350,00 | 0,92% | 970,00 |