359,000€
-0,44%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 365,00 | 375,80 | 360,00 | 375,80 | 3,58% | 80,00 |
| 24.03.2025 | 378,00 | 381,80 | 362,80 | 362,80 | -6,49% | 39,00 |
| 21.03.2025 | 379,00 | 388,00 | 379,00 | 388,00 | 2,70% | 83,00 |
| 20.03.2025 | 377,80 | 379,20 | 367,00 | 377,80 | -0,11% | 53,00 |
| 19.03.2025 | 381,00 | 381,00 | 356,60 | 378,20 | 0,42% | 427,00 |
| 18.03.2025 | 340,60 | 377,60 | 340,60 | 376,60 | 11,03% | 368,00 |
| 17.03.2025 | 344,00 | 344,00 | 328,80 | 339,20 | -1,05% | 73,00 |
| 14.03.2025 | 334,20 | 342,80 | 334,20 | 342,80 | 1,54% | 85,00 |
| 13.03.2025 | 322,00 | 337,60 | 322,00 | 337,60 | 4,07% | 41,00 |
| 12.03.2025 | 322,80 | 327,80 | 310,00 | 324,40 | 1,00% | 56,00 |
| 11.03.2025 | 317,60 | 321,20 | 315,40 | 321,20 | -0,31% | 74,00 |
| 10.03.2025 | 332,00 | 332,00 | 322,20 | 322,20 | -1,29% | 165,00 |
| 07.03.2025 | 329,00 | 332,00 | 326,40 | 326,40 | -1,51% | 119,00 |
| 06.03.2025 | 329,80 | 334,40 | 326,60 | 331,40 | 1,22% | 84,00 |
| 05.03.2025 | 328,20 | 328,20 | 322,00 | 327,40 | 0,74% | 170,00 |
| 04.03.2025 | 328,00 | 332,80 | 325,00 | 325,00 | 0,74% | 252,00 |
| 03.03.2025 | 310,00 | 322,60 | 305,00 | 322,60 | 8,62% | 364,00 |
| 28.02.2025 | 292,20 | 299,60 | 292,20 | 297,00 | 1,71% | 180,00 |
| 27.02.2025 | 288,60 | 292,00 | 288,60 | 292,00 | 1,04% | 15,00 |
| 26.02.2025 | 284,60 | 289,00 | 284,60 | 289,00 | 2,12% | 20,00 |
| 25.02.2025 | 281,80 | 283,00 | 281,80 | 283,00 | -2,35% | 20,00 |
| 24.02.2025 | 280,60 | 289,80 | 280,60 | 289,80 | -0,41% | 1,00 |
| 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 |