371,200€
1,17%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 368,30 | 370,60 | 365,80 | 369,00 | 0,57% | 54,00 |
| 05.06.2025 | 376,30 | 379,20 | 365,60 | 366,90 | -2,52% | 7,00 |
| 04.06.2025 | 371,30 | 378,20 | 366,60 | 376,40 | 1,37% | 250,00 |
| 03.06.2025 | 363,50 | 375,60 | 363,00 | 371,30 | 2,15% | 245,00 |
| 02.06.2025 | 361,20 | 366,00 | 358,00 | 363,50 | 0,69% | 96,00 |
| 30.05.2025 | 353,50 | 362,60 | 353,30 | 361,00 | 2,09% | 99,00 |
| 29.05.2025 | 350,10 | 360,80 | 347,50 | 353,60 | 1,14% | - |
| 28.05.2025 | 340,30 | 351,50 | 336,90 | 349,60 | 2,73% | 10,00 |
| 27.05.2025 | 350,10 | 350,10 | 330,00 | 340,30 | 0,32% | 48,00 |
| 26.05.2025 | 333,40 | 341,20 | 332,50 | 339,20 | 1,68% | 130,00 |
| 23.05.2025 | 335,40 | 342,50 | 329,90 | 333,60 | -0,39% | 265,00 |
| 22.05.2025 | 350,00 | 350,00 | 327,80 | 334,90 | -4,31% | 7,00 |
| 21.05.2025 | 361,20 | 366,60 | 344,60 | 350,00 | -3,07% | 129,00 |
| 20.05.2025 | 361,00 | 376,20 | 358,10 | 361,10 | 0,00% | 44,00 |
| 19.05.2025 | 355,30 | 363,20 | 350,50 | 361,10 | 1,60% | 90,00 |
| 16.05.2025 | 350,10 | 356,50 | 343,30 | 355,40 | 1,51% | 25,00 |
| 15.05.2025 | 338,10 | 350,40 | 334,00 | 350,10 | 3,55% | 125,00 |
| 14.05.2025 | 341,80 | 345,50 | 334,10 | 338,10 | -1,05% | 154,00 |
| 13.05.2025 | 342,70 | 348,20 | 336,00 | 341,70 | -0,32% | 176,00 |
| 12.05.2025 | 372,20 | 373,40 | 336,40 | 342,80 | -7,90% | 300,00 |
| 09.05.2025 | 373,70 | 380,40 | 368,50 | 372,20 | -0,40% | 60,00 |
| 08.05.2025 | 366,50 | 376,90 | 358,00 | 373,70 | 1,96% | - |
| 07.05.2025 | 352,20 | 368,20 | 352,20 | 366,50 | 4,06% | 159,00 |
| 06.05.2025 | 357,70 | 357,70 | 345,10 | 352,20 | -1,57% | 4,00 |
| 05.05.2025 | 360,20 | 368,30 | 348,10 | 357,80 | -0,61% | 19,00 |
| 02.05.2025 | 352,30 | 367,90 | 348,50 | 360,00 | 2,74% | - |
| 30.04.2025 | 341,00 | 350,90 | 335,30 | 350,40 | 2,76% | 2,00 |
| 29.04.2025 | 338,10 | 341,60 | 333,00 | 341,00 | 0,83% | - |
| 28.04.2025 | 333,20 | 343,20 | 326,70 | 338,20 | 1,47% | - |
| 25.04.2025 | 331,90 | 335,50 | 327,20 | 333,30 | 0,42% | - |
| 24.04.2025 | 331,90 | 333,40 | 320,50 | 331,90 | 0,00% | 4,00 |
| 23.04.2025 | 329,30 | 336,80 | 324,00 | 331,90 | 0,79% | 10,00 |
| 22.04.2025 | 356,60 | 356,60 | 304,00 | 329,30 | -7,71% | 63,00 |
| 17.04.2025 | 355,10 | 360,60 | 352,20 | 356,80 | 0,54% | - |
| 16.04.2025 | 359,70 | 361,60 | 346,80 | 354,90 | -1,20% | - |
| 15.04.2025 | 359,70 | 364,90 | 350,40 | 359,20 | -0,33% | 12,00 |
| 14.04.2025 | 361,30 | 370,50 | 356,40 | 360,40 | 0,84% | 25,00 |
| 11.04.2025 | 354,60 | 359,50 | 343,40 | 357,40 | 0,79% | 29,00 |
| 10.04.2025 | 355,60 | 366,60 | 343,50 | 354,60 | -0,34% | 1,00 |
| 09.04.2025 | 338,10 | 357,00 | 326,90 | 355,80 | 5,24% | 52,00 |
| 08.04.2025 | 333,50 | 349,80 | 330,00 | 338,10 | 1,41% | 16,00 |
| 07.04.2025 | 338,50 | 342,90 | 311,10 | 333,40 | -1,51% | 87,00 |
| 04.04.2025 | 353,80 | 354,30 | 336,40 | 338,50 | -4,32% | 127,00 |
| 03.04.2025 | 358,20 | 358,20 | 335,80 | 353,80 | -1,23% | 108,00 |
| 02.04.2025 | 359,10 | 364,20 | 352,20 | 358,20 | -0,25% | - |
| 01.04.2025 | 378,90 | 378,90 | 348,30 | 359,10 | 1,27% | 61,00 |
| 31.03.2025 | 367,90 | 367,90 | 343,70 | 354,60 | -0,48% | 70,00 |
| 28.03.2025 | 367,90 | 367,90 | 356,30 | 356,30 | -1,85% | 52,00 |
| 27.03.2025 | 367,90 | 367,90 | 351,40 | 363,00 | -1,33% | 22,00 |
| 26.03.2025 | 374,70 | 377,90 | 365,00 | 367,90 | -1,81% | 44,00 |
| 25.03.2025 | 365,50 | 376,60 | 357,80 | 374,70 | 2,52% | 22,00 |
| 24.03.2025 | 377,20 | 381,60 | 361,90 | 365,50 | -3,10% | 14,00 |
| 21.03.2025 | 378,90 | 388,10 | 375,00 | 377,20 | -0,45% | - |
| 20.03.2025 | 376,70 | 381,50 | 363,00 | 378,90 | 0,61% | 80,00 |
| 19.03.2025 | 375,70 | 381,40 | 353,40 | 376,60 | 0,24% | 382,00 |
| 18.03.2025 | 338,20 | 380,10 | 337,10 | 375,70 | 11,09% | 236,00 |
| 17.03.2025 | 341,20 | 342,30 | 327,60 | 338,20 | -0,88% | 190,00 |
| 14.03.2025 | 330,90 | 341,20 | 330,90 | 341,20 | 3,08% | 70,00 |
| 13.03.2025 | 325,30 | 333,90 | 322,40 | 331,00 | 1,72% | 18,00 |
| 12.03.2025 | 323,80 | 326,90 | 314,40 | 325,40 | 0,49% | 51,00 |
| 11.03.2025 | 320,60 | 323,80 | 311,20 | 323,80 | 1,03% | 15,00 |
| 10.03.2025 | 329,00 | 334,00 | 317,50 | 320,50 | -2,64% | 44,00 |
| 07.03.2025 | 328,20 | 330,00 | 321,10 | 329,20 | 0,27% | 125,00 |
| 06.03.2025 | 326,10 | 336,40 | 318,50 | 328,30 | 0,67% | 265,00 |
| 05.03.2025 | 320,40 | 333,30 | 318,60 | 326,10 | 1,78% | 35,00 |
| 04.03.2025 | 319,20 | 330,10 | 314,40 | 320,40 | 0,41% | 52,00 |
| 03.03.2025 | 299,10 | 323,70 | 298,60 | 319,10 | 6,69% | 349,00 |
| 28.02.2025 | 293,90 | 299,50 | 291,80 | 299,10 | 1,77% | - |
| 27.02.2025 | 289,70 | 295,00 | 287,60 | 293,90 | 1,41% | 17,00 |
| 26.02.2025 | 285,00 | 292,60 | 282,60 | 289,80 | 1,83% | 71,00 |
| 25.02.2025 | 284,00 | 286,60 | 278,90 | 284,60 | 0,18% | 12,00 |
| 24.02.2025 | 282,80 | 290,40 | 281,60 | 284,10 | 0,39% | 96,00 |
| 21.02.2025 | 285,80 | 290,60 | 281,80 | 283,00 | -1,01% | 10,00 |
| 20.02.2025 | 288,50 | 291,40 | 283,90 | 285,90 | -0,90% | 20,00 |
| 19.02.2025 | 284,70 | 292,30 | 283,40 | 288,50 | 1,23% | 25,00 |
| 18.02.2025 | 283,10 | 288,10 | 277,60 | 285,00 | 2,33% | 30,00 |
| 17.02.2025 | 283,10 | 284,70 | 278,10 | 278,50 | -1,62% | 11,00 |
| 14.02.2025 | 283,70 | 284,40 | 280,90 | 283,10 | -0,21% | - |
| 13.02.2025 | 286,60 | 289,40 | 283,00 | 283,70 | -1,05% | - |
| 12.02.2025 | 292,20 | 293,90 | 284,50 | 286,70 | -1,88% | - |
| 11.02.2025 | 295,60 | 296,60 | 288,00 | 292,20 | -1,15% | - |
| 10.02.2025 | 296,20 | 302,90 | 294,40 | 295,60 | -0,30% | - |
| 07.02.2025 | 294,70 | 297,20 | 294,70 | 296,50 | 0,58% | - |
| 06.02.2025 | 299,50 | 302,30 | 294,40 | 294,80 | -1,63% | 2,00 |
| 05.02.2025 | 295,70 | 301,70 | 292,80 | 299,70 | 1,35% | - |
| 04.02.2025 | 294,30 | 296,90 | 290,80 | 295,70 | 0,48% | - |
| 03.02.2025 | 292,80 | 296,50 | 290,10 | 294,30 | 0,00% | - |
| 31.01.2025 | 292,00 | 296,90 | 287,80 | 294,30 | 0,75% | - |
| 30.01.2025 | 292,40 | 295,20 | 285,20 | 292,10 | -0,10% | 6,00 |
| 29.01.2025 | 283,80 | 292,70 | 283,30 | 292,40 | 2,99% | 7,00 |
| 28.01.2025 | 281,00 | 287,00 | 281,00 | 283,90 | 1,03% | 10,00 |
| 27.01.2025 | 286,90 | 286,90 | 277,60 | 281,00 | -2,06% | - |
| 24.01.2025 | 288,20 | 293,50 | 284,70 | 286,90 | -0,45% | - |
| 23.01.2025 | 291,70 | 293,20 | 287,10 | 288,20 | -1,23% | - |
| 22.01.2025 | 294,60 | 300,30 | 289,70 | 291,80 | -0,95% | 26,00 |
| 21.01.2025 | 287,70 | 296,30 | 286,80 | 294,60 | 2,40% | - |
| 20.01.2025 | 289,50 | 289,70 | 286,90 | 287,70 | -0,52% | 28,00 |
| 17.01.2025 | 285,80 | 291,80 | 285,70 | 289,20 | 1,15% | 20,00 |
| 16.01.2025 | 285,50 | 287,50 | 280,80 | 285,90 | 0,14% | 35,00 |
| 15.01.2025 | 283,60 | 287,40 | 275,90 | 285,50 | 0,63% | 36,00 |