581,500€
1,75%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 571,00 | 583,00 | 569,50 | 571,50 | 1,42% | 499,00 |
| 07.01.2026 | 546,00 | 565,50 | 546,00 | 563,50 | 2,73% | 119,00 |
| 06.01.2026 | 535,50 | 548,50 | 535,00 | 548,50 | 3,20% | 380,00 |
| 05.01.2026 | 512,50 | 531,50 | 512,50 | 531,50 | 6,86% | 185,00 |
| 02.01.2026 | 507,00 | 507,00 | 497,40 | 497,40 | -0,20% | 52,00 |
| 30.12.2025 | 481,20 | 498,40 | 481,20 | 498,40 | 1,42% | 95,00 |
| 29.12.2025 | 491,00 | 495,00 | 485,00 | 491,40 | -0,28% | 513,00 |
| 23.12.2025 | 483,20 | 508,50 | 483,20 | 492,80 | 2,62% | 161,00 |
| 22.12.2025 | 480,40 | 484,80 | 467,60 | 480,20 | 3,76% | 673,00 |
| 19.12.2025 | 459,80 | 466,40 | 459,80 | 462,80 | -0,34% | 8,00 |
| 18.12.2025 | 457,60 | 464,40 | 457,60 | 464,40 | 1,31% | 15,00 |
| 17.12.2025 | 440,60 | 467,60 | 440,60 | 458,40 | 3,71% | 325,00 |
| 16.12.2025 | 430,40 | 442,00 | 430,40 | 442,00 | 1,10% | 49,00 |
| 15.12.2025 | 438,40 | 438,40 | 433,00 | 437,20 | -0,55% | 35,00 |
| 12.12.2025 | 433,80 | 439,60 | 433,80 | 439,60 | 0,09% | 5,00 |
| 11.12.2025 | 420,20 | 439,20 | 420,20 | 439,20 | 1,67% | 3,00 |
| 10.12.2025 | 427,60 | 434,20 | 427,60 | 432,00 | -0,09% | 84,00 |
| 09.12.2025 | 412,80 | 434,80 | 412,80 | 432,40 | 4,80% | 147,00 |
| 08.12.2025 | 410,60 | 416,00 | 410,60 | 412,60 | 1,13% | 46,00 |
| 05.12.2025 | 414,20 | 414,20 | 408,00 | 408,00 | -0,24% | 16,00 |
| 04.12.2025 | 409,00 | 409,00 | 409,00 | 409,00 | 0,49% | - |
| 03.12.2025 | 397,60 | 407,00 | 397,60 | 407,00 | 1,50% | 45,00 |
| 02.12.2025 | 387,00 | 401,00 | 387,00 | 401,00 | 0,86% | 79,00 |
| 01.12.2025 | 395,00 | 399,00 | 395,00 | 397,60 | -0,40% | 207,00 |
| 28.11.2025 | 399,20 | 399,20 | 399,00 | 399,20 | -1,14% | 140,00 |
| 27.11.2025 | 403,00 | 403,80 | 403,00 | 403,80 | 1,10% | 5,00 |
| 26.11.2025 | 399,40 | 399,40 | 399,40 | 399,40 | -0,25% | - |
| 25.11.2025 | 407,00 | 414,80 | 398,80 | 400,40 | -2,48% | 314,00 |
| 24.11.2025 | 409,00 | 410,60 | 398,80 | 410,60 | 1,43% | 44,00 |
| 21.11.2025 | 400,00 | 404,80 | 398,80 | 404,80 | -4,08% | 36,00 |
| 20.11.2025 | 422,60 | 422,60 | 420,00 | 422,00 | 0,76% | 12,00 |
| 19.11.2025 | 433,80 | 451,20 | 418,80 | 418,80 | -3,28% | 91,00 |
| 18.11.2025 | 427,00 | 452,40 | 427,00 | 433,00 | -0,64% | 49,00 |
| 17.11.2025 | 407,20 | 443,40 | 407,20 | 435,80 | 7,71% | 296,00 |
| 14.11.2025 | 400,00 | 408,20 | 400,00 | 404,60 | -1,32% | 86,00 |
| 13.11.2025 | 415,40 | 415,40 | 410,00 | 410,00 | -2,38% | 57,00 |
| 12.11.2025 | 414,00 | 420,00 | 414,00 | 420,00 | 0,05% | 160,00 |
| 11.11.2025 | 417,20 | 419,80 | 417,20 | 419,80 | 1,70% | 3,00 |
| 10.11.2025 | 412,40 | 412,80 | 411,00 | 412,80 | 3,15% | 31,00 |
| 07.11.2025 | 395,00 | 400,20 | 391,00 | 400,20 | -1,19% | 29,00 |
| 06.11.2025 | 400,20 | 408,20 | 399,80 | 405,00 | -0,78% | 96,00 |
| 05.11.2025 | 407,80 | 408,80 | 407,00 | 408,20 | -1,35% | 21,00 |
| 04.11.2025 | 408,80 | 415,40 | 408,80 | 413,80 | -0,86% | 40,00 |
| 03.11.2025 | 411,00 | 419,00 | 411,00 | 417,40 | 2,45% | 15,00 |
| 31.10.2025 | 407,40 | 407,40 | 407,40 | 407,40 | -0,44% | - |
| 30.10.2025 | 407,00 | 410,20 | 404,40 | 409,20 | -0,39% | 49,00 |
| 29.10.2025 | 407,00 | 410,80 | 407,00 | 410,80 | -0,24% | 8,00 |
| 28.10.2025 | 412,00 | 412,00 | 411,80 | 411,80 | -1,15% | 12,00 |
| 27.10.2025 | 429,80 | 429,80 | 416,60 | 416,60 | -2,07% | 105,00 |
| 24.10.2025 | 419,00 | 425,40 | 419,00 | 425,40 | 2,01% | 47,00 |
| 23.10.2025 | 409,80 | 417,00 | 409,00 | 417,00 | 0,72% | 221,00 |
| 22.10.2025 | 414,80 | 414,80 | 414,00 | 414,00 | -1,15% | 50,00 |
| 21.10.2025 | 418,80 | 418,80 | 418,80 | 418,80 | -0,66% | 16,00 |
| 20.10.2025 | 411,00 | 421,60 | 410,80 | 421,60 | 3,13% | 386,00 |
| 17.10.2025 | 419,00 | 419,00 | 400,20 | 408,80 | -3,72% | 144,00 |
| 16.10.2025 | 435,00 | 435,00 | 419,80 | 424,60 | -2,39% | 233,00 |
| 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 |