396,700€
0,51%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 394,70 | 400,30 | 386,20 | 396,60 | 0,48% | 49,00 |
| 14.08.2025 | 395,70 | 403,40 | 393,00 | 394,70 | 0,05% | 26,00 |
| 13.08.2025 | 374,50 | 407,70 | 374,50 | 394,50 | 5,31% | 19,00 |
| 12.08.2025 | 383,10 | 385,60 | 371,20 | 374,60 | -2,07% | 66,00 |
| 11.08.2025 | 385,50 | 391,80 | 375,00 | 382,50 | -0,44% | 4,00 |
| 08.08.2025 | 403,50 | 408,50 | 382,50 | 384,20 | -4,76% | 65,00 |
| 07.08.2025 | 414,80 | 419,50 | 401,70 | 403,40 | -2,75% | 34,00 |
| 06.08.2025 | 418,40 | 425,80 | 409,90 | 414,80 | -0,84% | 6,00 |
| 05.08.2025 | 408,50 | 431,70 | 408,50 | 418,30 | -1,27% | 77,00 |
| 04.08.2025 | 402,00 | 425,60 | 396,20 | 423,70 | 5,45% | 167,00 |
| 01.08.2025 | 408,30 | 414,50 | 389,70 | 401,80 | -1,62% | 81,00 |
| 31.07.2025 | 403,30 | 411,80 | 401,10 | 408,40 | 1,29% | 1,00 |
| 30.07.2025 | 393,20 | 404,40 | 390,60 | 403,20 | 2,57% | 12,00 |
| 29.07.2025 | 389,40 | 394,20 | 381,20 | 393,10 | 0,98% | - |
| 28.07.2025 | 386,10 | 393,80 | 383,50 | 389,30 | 0,83% | 30,00 |
| 25.07.2025 | 383,30 | 390,50 | 379,60 | 386,10 | 0,70% | 28,00 |
| 24.07.2025 | 378,60 | 386,50 | 367,90 | 383,40 | 1,32% | 235,00 |
| 23.07.2025 | 372,00 | 380,70 | 372,00 | 378,40 | 1,69% | - |
| 22.07.2025 | 375,80 | 379,60 | 370,60 | 372,10 | -0,96% | 50,00 |
| 21.07.2025 | 372,40 | 381,40 | 368,80 | 375,70 | 0,91% | 40,00 |
| 18.07.2025 | 370,60 | 373,90 | 367,40 | 372,30 | 0,40% | 8,00 |
| 17.07.2025 | 378,90 | 385,70 | 365,60 | 370,80 | -2,11% | 122,00 |
| 16.07.2025 | 384,90 | 387,50 | 375,90 | 378,80 | -1,61% | 2,00 |
| 15.07.2025 | 388,40 | 396,70 | 381,10 | 385,00 | -0,90% | 36,00 |
| 14.07.2025 | 381,10 | 388,70 | 375,50 | 388,50 | 1,52% | 10,00 |
| 11.07.2025 | 383,30 | 387,40 | 381,50 | 382,70 | -0,16% | 26,00 |
| 10.07.2025 | 388,60 | 389,30 | 378,40 | 383,30 | -1,36% | 3,00 |
| 09.07.2025 | 376,50 | 391,90 | 375,90 | 388,60 | 3,27% | 22,00 |
| 08.07.2025 | 380,40 | 381,50 | 367,50 | 376,30 | -1,05% | 16,00 |
| 07.07.2025 | 381,00 | 385,10 | 373,90 | 380,30 | -0,21% | 1.123,00 |
| 04.07.2025 | 375,90 | 382,80 | 375,70 | 381,10 | 0,82% | 66,00 |
| 03.07.2025 | 369,00 | 379,20 | 367,90 | 378,00 | 2,44% | 7,00 |
| 02.07.2025 | 367,90 | 374,10 | 362,40 | 369,00 | 0,22% | 32,00 |
| 01.07.2025 | 381,40 | 386,80 | 367,00 | 368,20 | -3,44% | - |
| 30.06.2025 | 371,00 | 382,60 | 371,00 | 381,30 | 2,80% | - |
| 27.06.2025 | 369,00 | 373,20 | 365,70 | 370,90 | 0,49% | - |
| 26.06.2025 | 370,20 | 376,20 | 367,50 | 369,10 | -0,32% | - |
| 25.06.2025 | 364,10 | 381,70 | 364,10 | 370,30 | 1,70% | - |
| 24.06.2025 | 376,60 | 379,50 | 358,80 | 364,10 | -3,93% | 383,00 |
| 23.06.2025 | 380,40 | 388,50 | 372,80 | 379,00 | -0,37% | 160,00 |
| 20.06.2025 | 385,70 | 388,30 | 371,80 | 380,40 | -1,40% | 63,00 |
| 19.06.2025 | 381,50 | 388,40 | 379,70 | 385,80 | 1,05% | 119,00 |
| 18.06.2025 | 395,50 | 404,40 | 381,40 | 381,80 | -3,44% | 447,00 |
| 17.06.2025 | 386,70 | 396,50 | 386,20 | 395,40 | 2,30% | 127,00 |
| 16.06.2025 | 400,00 | 406,60 | 383,50 | 386,50 | -1,78% | 241,00 |
| 13.06.2025 | 372,70 | 407,70 | 372,50 | 393,50 | 5,47% | 256,00 |
| 12.06.2025 | 373,90 | 380,30 | 360,00 | 373,10 | -0,21% | 16,00 |
| 11.06.2025 | 363,50 | 374,90 | 355,80 | 373,90 | 2,80% | - |
| 10.06.2025 | 363,40 | 370,10 | 359,00 | 363,70 | 0,08% | 48,00 |
| 09.06.2025 | 371,20 | 372,00 | 358,20 | 363,40 | -1,52% | 3,00 |
| 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 |