396,300€
-0,18%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 338,00 | 346,80 | 338,00 | 346,80 | 2,91% | 88,00 |
| 27.05.2025 | 336,40 | 337,60 | 328,00 | 337,00 | -0,24% | 72,00 |
| 26.05.2025 | 341,80 | 341,80 | 333,40 | 337,80 | 1,32% | 46,00 |
| 23.05.2025 | 331,40 | 339,00 | 331,40 | 333,40 | 0,36% | 125,00 |
| 22.05.2025 | 339,60 | 344,40 | 332,20 | 332,20 | -5,52% | 733,00 |
| 21.05.2025 | 360,20 | 362,00 | 345,20 | 351,60 | -4,72% | 460,00 |
| 20.05.2025 | 362,00 | 371,00 | 358,20 | 369,00 | 3,07% | 672,00 |
| 19.05.2025 | 352,00 | 358,00 | 352,00 | 358,00 | 0,73% | 130,00 |
| 16.05.2025 | 345,20 | 355,40 | 345,20 | 355,40 | 3,92% | 20,00 |
| 15.05.2025 | 334,20 | 342,00 | 334,20 | 342,00 | 1,18% | 20,00 |
| 14.05.2025 | 339,40 | 343,00 | 333,80 | 338,00 | -0,29% | 167,00 |
| 13.05.2025 | 337,80 | 343,00 | 337,60 | 339,00 | -1,34% | 189,00 |
| 12.05.2025 | 365,40 | 369,00 | 341,80 | 343,60 | -8,76% | 341,00 |
| 09.05.2025 | 378,00 | 378,00 | 371,40 | 376,60 | 0,37% | 39,00 |
| 08.05.2025 | 367,00 | 375,20 | 363,00 | 375,20 | 3,93% | 42,00 |
| 07.05.2025 | 356,00 | 361,00 | 349,80 | 361,00 | 3,20% | 28,00 |
| 06.05.2025 | 351,40 | 351,40 | 349,80 | 349,80 | -2,67% | 14,00 |
| 05.05.2025 | 353,20 | 359,40 | 353,00 | 359,40 | -0,50% | 45,00 |
| 02.05.2025 | 350,00 | 361,20 | 346,40 | 361,20 | 7,12% | 132,00 |
| 30.04.2025 | 337,20 | 337,20 | 337,20 | 337,20 | -1,40% | - |
| 29.04.2025 | 335,20 | 342,00 | 335,20 | 342,00 | 0,53% | 2,00 |
| 28.04.2025 | 328,60 | 340,20 | 328,60 | 340,20 | 2,66% | 127,00 |
| 25.04.2025 | 337,80 | 337,80 | 331,40 | 331,40 | 1,78% | 46,00 |
| 24.04.2025 | 326,80 | 334,40 | 325,60 | 325,60 | -0,12% | 20,00 |
| 23.04.2025 | 333,60 | 333,60 | 326,00 | 326,00 | -0,67% | 32,00 |
| 22.04.2025 | 350,00 | 350,00 | 328,20 | 328,20 | -7,50% | 101,00 |
| 17.04.2025 | 354,80 | 354,80 | 354,80 | 354,80 | -1,33% | - |
| 16.04.2025 | 344,00 | 359,60 | 344,00 | 359,60 | -0,55% | 60,00 |
| 15.04.2025 | 355,20 | 362,20 | 355,20 | 361,60 | 0,28% | 47,00 |
| 14.04.2025 | 365,00 | 365,00 | 358,00 | 360,60 | 4,28% | 78,00 |
| 11.04.2025 | 353,00 | 353,00 | 345,80 | 345,80 | -0,97% | 4,00 |
| 10.04.2025 | 355,60 | 363,20 | 349,20 | 349,20 | -2,08% | 38,00 |
| 09.04.2025 | 327,60 | 356,60 | 327,60 | 356,60 | 5,50% | 37,00 |
| 08.04.2025 | 333,00 | 338,00 | 333,00 | 338,00 | 2,42% | 51,00 |
| 07.04.2025 | 316,60 | 330,00 | 312,00 | 330,00 | -1,73% | 52,00 |
| 04.04.2025 | 348,20 | 349,00 | 335,80 | 335,80 | -3,95% | 155,00 |
| 03.04.2025 | 338,80 | 349,60 | 332,00 | 349,60 | -2,18% | 32,00 |
| 02.04.2025 | 354,60 | 358,20 | 354,60 | 357,40 | 0,06% | 33,00 |
| 01.04.2025 | 350,20 | 357,20 | 350,20 | 357,20 | 3,78% | 135,00 |
| 31.03.2025 | 353,20 | 353,60 | 339,00 | 344,20 | -3,53% | 48,00 |
| 28.03.2025 | 359,40 | 367,80 | 356,80 | 356,80 | -2,35% | 21,00 |
| 27.03.2025 | 364,20 | 365,40 | 360,00 | 365,40 | -1,46% | 17,00 |
| 26.03.2025 | 373,00 | 374,80 | 370,20 | 370,80 | -1,33% | 62,00 |