283,300€
-1,15%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 286,40 | 291,00 | 286,40 | 291,00 | 1,54% | 1,00 |
| 20.02.2025 | 285,40 | 286,60 | 285,40 | 286,60 | -1,38% | 90,00 |
| 19.02.2025 | 282,80 | 290,60 | 282,80 | 290,60 | 2,32% | 50,00 |
| 18.02.2025 | 277,80 | 284,00 | 277,80 | 284,00 | 1,79% | 14,00 |
| 17.02.2025 | 286,00 | 286,60 | 279,00 | 279,00 | -1,69% | 146,00 |
| 14.02.2025 | 281,80 | 286,20 | 281,60 | 283,80 | -1,66% | 14,00 |
| 13.02.2025 | 281,80 | 288,60 | 281,80 | 288,60 | -1,50% | 11,00 |
| 12.02.2025 | 289,80 | 293,00 | 289,80 | 293,00 | 1,31% | 10,00 |
| 11.02.2025 | 295,00 | 295,00 | 289,20 | 289,20 | -2,10% | 20,00 |
| 10.02.2025 | 295,40 | 295,40 | 295,40 | 295,40 | -0,61% | - |
| 07.02.2025 | 294,00 | 297,20 | 294,00 | 297,20 | -0,20% | 23,00 |
| 06.02.2025 | 298,00 | 298,00 | 297,80 | 297,80 | 0,47% | 5,00 |
| 05.02.2025 | 295,00 | 297,80 | 295,00 | 296,40 | 1,44% | 19,00 |
| 04.02.2025 | 292,20 | 292,20 | 292,20 | 292,20 | -1,42% | - |
| 03.02.2025 | 291,80 | 296,40 | 291,80 | 296,40 | 0,68% | 7,00 |
| 31.01.2025 | 292,00 | 294,40 | 292,00 | 294,40 | 1,17% | 171,00 |
| 30.01.2025 | 291,00 | 291,00 | 291,00 | 291,00 | 2,83% | - |
| 29.01.2025 | 283,00 | 283,00 | 283,00 | 283,00 | 0,93% | - |
| 28.01.2025 | 280,40 | 280,40 | 280,40 | 280,40 | -0,85% | - |
| 27.01.2025 | 284,40 | 284,40 | 279,40 | 282,80 | -0,77% | 79,00 |
| 24.01.2025 | 285,00 | 285,00 | 285,00 | 285,00 | -0,63% | - |
| 23.01.2025 | 287,80 | 288,00 | 286,80 | 286,80 | -2,78% | 50,00 |
| 22.01.2025 | 297,80 | 301,80 | 295,00 | 295,00 | 0,68% | 85,00 |
| 21.01.2025 | 286,20 | 293,00 | 286,20 | 293,00 | 0,41% | 36,00 |
| 20.01.2025 | 286,80 | 291,80 | 286,80 | 291,80 | 0,48% | 15,00 |
| 17.01.2025 | 285,80 | 290,40 | 285,80 | 290,40 | 2,18% | 47,00 |
| 16.01.2025 | 284,20 | 284,20 | 284,20 | 284,20 | 1,79% | - |
| 15.01.2025 | 282,00 | 282,00 | 279,20 | 279,20 | -0,36% | 60,00 |
| 14.01.2025 | 280,20 | 280,20 | 280,20 | 280,20 | -0,57% | - |
| 13.01.2025 | 285,20 | 285,20 | 281,80 | 281,80 | 0,64% | 87,00 |
| 10.01.2025 | 276,20 | 283,40 | 276,20 | 280,00 | -1,41% | 20,00 |
| 09.01.2025 | 263,60 | 287,00 | 263,60 | 284,00 | 11,20% | 40,00 |
| 08.01.2025 | 255,40 | 255,40 | 255,40 | 255,40 | -1,47% | - |
| 07.01.2025 | 248,80 | 259,20 | 248,80 | 259,20 | 2,53% | 57,00 |
| 06.01.2025 | 254,20 | 254,20 | 252,80 | 252,80 | -0,39% | 95,00 |
| 03.01.2025 | 253,80 | 253,80 | 253,80 | 253,80 | 0,00% | - |
| 02.01.2025 | 248,00 | 253,80 | 248,00 | 253,80 | 3,42% | 14,00 |
| 30.12.2024 | 244,20 | 245,40 | 244,20 | 245,40 | -0,08% | 10,00 |
| 27.12.2024 | 252,00 | 252,00 | 245,60 | 245,60 | -0,32% | 1,00 |
| 23.12.2024 | 246,40 | 246,40 | 246,40 | 246,40 | 0,24% | - |
| 20.12.2024 | 246,80 | 246,80 | 245,80 | 245,80 | -0,32% | 9,00 |
| 19.12.2024 | 246,60 | 246,60 | 246,60 | 246,60 | -1,99% | - |
| 18.12.2024 | 244,60 | 251,60 | 244,60 | 251,60 | -0,08% | 15,00 |
| 17.12.2024 | 253,00 | 254,20 | 251,20 | 251,80 | 2,52% | 157,00 |
| 16.12.2024 | 237,40 | 245,60 | 237,40 | 245,60 | 1,57% | 50,00 |
| 13.12.2024 | 241,60 | 241,80 | 237,80 | 241,80 | 0,92% | 197,00 |
| 12.12.2024 | 236,60 | 239,60 | 236,60 | 239,60 | -0,08% | - |
| 11.12.2024 | 234,00 | 239,80 | 234,00 | 239,80 | 2,48% | 35,00 |
| 10.12.2024 | 230,00 | 234,00 | 230,00 | 234,00 | -1,02% | 25,00 |
| 09.12.2024 | 237,00 | 237,00 | 236,40 | 236,40 | 0,60% | 117,00 |
| 06.12.2024 | 235,00 | 235,00 | 235,00 | 235,00 | 0,95% | - |
| 05.12.2024 | 237,80 | 237,80 | 232,80 | 232,80 | -1,69% | 5,00 |
| 04.12.2024 | 236,80 | 236,80 | 236,80 | 236,80 | 0,42% | - |
| 03.12.2024 | 232,00 | 235,80 | 232,00 | 235,80 | 0,77% | 60,00 |
| 02.12.2024 | 230,80 | 235,40 | 230,80 | 234,00 | 1,83% | 148,00 |
| 29.11.2024 | 229,80 | 229,80 | 229,80 | 229,80 | 0,79% | 50,00 |
| 28.11.2024 | 230,60 | 230,60 | 228,00 | 228,00 | -4,68% | 55,00 |
| 27.11.2024 | 239,20 | 240,40 | 239,20 | 239,20 | -1,56% | 78,00 |
| 26.11.2024 | 239,60 | 243,00 | 239,60 | 243,00 | 2,10% | 8,00 |
| 25.11.2024 | 241,40 | 241,40 | 238,00 | 238,00 | -1,73% | 1,00 |
| 22.11.2024 | 236,80 | 242,20 | 228,00 | 242,20 | 3,33% | 585,00 |
| 21.11.2024 | 233,60 | 240,00 | 233,60 | 234,40 | -1,68% | 91,00 |
| 20.11.2024 | 235,00 | 239,80 | 235,00 | 238,40 | 0,59% | 259,00 |
| 19.11.2024 | 221,20 | 238,40 | 221,20 | 237,00 | 5,43% | 326,00 |
| 18.11.2024 | 228,00 | 228,00 | 224,80 | 224,80 | 0,99% | 6,00 |
| 15.11.2024 | 222,00 | 222,60 | 222,00 | 222,60 | -1,24% | - |
| 14.11.2024 | 225,40 | 225,40 | 225,40 | 225,40 | -0,88% | - |
| 13.11.2024 | 225,40 | 227,40 | 225,20 | 227,40 | 3,46% | 10,00 |
| 12.11.2024 | 219,80 | 219,80 | 219,80 | 219,80 | 2,71% | - |
| 11.11.2024 | 214,00 | 214,00 | 214,00 | 214,00 | 0,94% | - |
| 08.11.2024 | 212,00 | 212,00 | 212,00 | 212,00 | -1,67% | - |
| 07.11.2024 | 215,60 | 215,60 | 215,60 | 215,60 | 0,28% | - |
| 06.11.2024 | 219,40 | 219,40 | 215,00 | 215,00 | -1,10% | 10,00 |
| 05.11.2024 | 208,80 | 217,40 | 208,80 | 217,40 | 2,94% | 1,00 |
| 04.11.2024 | 212,20 | 212,20 | 209,40 | 211,20 | -0,75% | 22,00 |
| 01.11.2024 | 208,80 | 212,80 | 208,80 | 212,80 | 1,82% | 60,00 |
| 31.10.2024 | 207,20 | 212,00 | 207,20 | 209,00 | -0,19% | 42,00 |
| 30.10.2024 | 212,00 | 212,00 | 209,00 | 209,40 | -0,19% | 6,00 |
| 29.10.2024 | 210,20 | 213,20 | 209,80 | 209,80 | -0,19% | 100,00 |
| 28.10.2024 | 194,20 | 210,20 | 194,20 | 210,20 | 9,42% | 25,00 |
| 25.10.2024 | 191,20 | 192,10 | 191,20 | 192,10 | -0,10% | 10,00 |
| 24.10.2024 | 192,30 | 192,30 | 192,30 | 192,30 | -0,47% | - |
| 23.10.2024 | 193,20 | 193,20 | 193,20 | 193,20 | -1,08% | - |
| 22.10.2024 | 195,30 | 195,30 | 195,30 | 195,30 | -2,06% | - |
| 21.10.2024 | 199,40 | 199,40 | 199,40 | 199,40 | 2,20% | - |
| 18.10.2024 | 194,70 | 195,10 | 194,70 | 195,10 | 1,77% | 50,00 |
| 17.10.2024 | 191,70 | 191,70 | 191,70 | 191,70 | 0,37% | - |
| 16.10.2024 | 191,00 | 191,00 | 191,00 | 191,00 | -0,10% | - |
| 15.10.2024 | 191,20 | 191,20 | 191,20 | 191,20 | -0,78% | - |
| 14.10.2024 | 186,50 | 193,90 | 186,50 | 192,70 | 3,38% | 87,00 |
| 11.10.2024 | 186,40 | 186,40 | 186,40 | 186,40 | -1,38% | - |
| 10.10.2024 | 188,40 | 189,00 | 188,40 | 189,00 | -0,63% | 25,00 |
| 09.10.2024 | 189,10 | 190,20 | 189,10 | 190,20 | 0,42% | 14,00 |
| 08.10.2024 | 189,40 | 189,40 | 189,40 | 189,40 | 2,27% | - |
| 07.10.2024 | 186,00 | 186,00 | 182,30 | 185,20 | 0,11% | 74,00 |
| 04.10.2024 | 181,20 | 185,00 | 181,20 | 185,00 | 0,71% | 11,00 |
| 03.10.2024 | 185,00 | 185,00 | 181,40 | 183,70 | 1,60% | 24,00 |
| 02.10.2024 | 180,90 | 180,90 | 180,80 | 180,80 | 1,57% | - |
| 01.10.2024 | 178,00 | 178,00 | 178,00 | 178,00 | 0,91% | - |
| 30.09.2024 | 172,80 | 176,40 | 172,80 | 176,40 | 1,61% | 20,00 |