190,300€
0,21%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 189,90 | 190,60 | 188,75 | 190,30 | 0,21% | 30,00 |
| 22.04.2024 | 189,05 | 190,85 | 189,05 | 189,90 | 0,45% | - |
| 19.04.2024 | 188,10 | 191,25 | 186,65 | 189,05 | 0,51% | - |
| 18.04.2024 | 185,10 | 188,80 | 181,90 | 188,10 | 1,62% | - |
| 17.04.2024 | 188,55 | 192,30 | 184,60 | 185,10 | -1,83% | - |
| 16.04.2024 | 190,30 | 192,10 | 187,65 | 188,55 | -0,92% | 3,00 |
| 15.04.2024 | 189,00 | 196,70 | 186,70 | 190,30 | 3,51% | 68,00 |
| 12.04.2024 | 184,55 | 186,25 | 183,70 | 183,85 | -0,38% | - |
| 11.04.2024 | 185,50 | 186,15 | 180,50 | 184,55 | -0,51% | 7,00 |
| 10.04.2024 | 187,20 | 188,25 | 183,80 | 185,50 | -0,91% | - |
| 09.04.2024 | 189,75 | 191,60 | 186,70 | 187,20 | -1,34% | - |
| 08.04.2024 | 185,60 | 190,95 | 184,30 | 189,75 | 2,24% | 120,00 |
| 05.04.2024 | 185,55 | 187,10 | 185,05 | 185,60 | 0,03% | - |
| 04.04.2024 | 189,70 | 190,30 | 183,65 | 185,55 | -2,19% | - |
| 03.04.2024 | 191,75 | 191,95 | 186,10 | 189,70 | -1,07% | - |
| 02.04.2024 | 194,45 | 196,35 | 190,85 | 191,75 | -1,39% | - |
| 28.03.2024 | 194,45 | 196,75 | 193,30 | 194,45 | 0,00% | - |
| 27.03.2024 | 188,95 | 195,20 | 188,95 | 194,45 | 2,91% | 15,00 |
| 26.03.2024 | 188,25 | 193,35 | 186,45 | 188,95 | 0,37% | 70,00 |
| 25.03.2024 | 186,85 | 189,80 | 185,60 | 188,25 | 0,75% | - |
| 22.03.2024 | 188,00 | 189,90 | 186,00 | 186,85 | -0,61% | - |
| 21.03.2024 | 186,30 | 189,15 | 186,30 | 188,00 | 0,91% | - |
| 20.03.2024 | 185,65 | 187,55 | 184,65 | 186,30 | 0,35% | - |
| 19.03.2024 | 184,70 | 188,00 | 183,35 | 185,65 | 0,51% | - |
| 18.03.2024 | 183,70 | 185,90 | 182,40 | 184,70 | 0,54% | - |
| 15.03.2024 | 183,00 | 184,25 | 182,40 | 183,70 | 0,38% | 20,00 |
| 14.03.2024 | 185,50 | 186,30 | 182,20 | 183,00 | -1,35% | 1,00 |
| 13.03.2024 | 184,45 | 185,50 | 181,30 | 185,50 | 0,57% | - |
| 12.03.2024 | 188,65 | 189,20 | 183,40 | 184,45 | -2,23% | - |
| 11.03.2024 | 196,45 | 196,45 | 188,45 | 188,65 | -3,97% | 32,00 |
| 08.03.2024 | 196,30 | 197,20 | 195,05 | 196,45 | 0,08% | 2,00 |
| 07.03.2024 | 196,85 | 198,40 | 192,40 | 196,30 | -0,20% | - |
| 06.03.2024 | 199,00 | 199,25 | 193,75 | 196,70 | -1,16% | - |
| 05.03.2024 | 203,80 | 204,30 | 198,50 | 199,00 | -2,36% | 10,00 |
| 04.03.2024 | 207,20 | 207,30 | 202,40 | 203,80 | -1,64% | 3,00 |
| 01.03.2024 | 206,70 | 208,20 | 206,20 | 207,20 | 0,24% | - |
| 29.02.2024 | 203,60 | 207,30 | 201,90 | 206,70 | 1,52% | - |
| 28.02.2024 | 205,80 | 206,10 | 199,40 | 203,60 | -1,07% | 10,00 |
| 27.02.2024 | 203,40 | 205,90 | 202,70 | 205,80 | 1,18% | - |
| 26.02.2024 | 194,20 | 203,90 | 193,65 | 203,40 | 4,20% | - |
| 23.02.2024 | 193,55 | 195,50 | 192,30 | 195,20 | 0,85% | - |
| 22.02.2024 | 191,35 | 194,95 | 191,35 | 193,55 | 1,15% | 19,00 |
| 21.02.2024 | 189,65 | 192,95 | 188,50 | 191,35 | 0,90% | 30,00 |
| 20.02.2024 | 190,70 | 193,00 | 189,50 | 189,65 | -0,55% | 2,00 |
| 19.02.2024 | 190,50 | 191,10 | 190,05 | 190,70 | 0,10% | 5,00 |
| 16.02.2024 | 190,55 | 191,90 | 189,40 | 190,50 | -0,03% | 25,00 |
| 15.02.2024 | 193,35 | 195,00 | 188,15 | 190,55 | -1,45% | - |
| 14.02.2024 | 189,30 | 193,55 | 188,50 | 193,35 | 2,14% | - |
| 13.02.2024 | 189,75 | 190,30 | 187,00 | 189,30 | -0,24% | - |
| 12.02.2024 | 190,70 | 190,70 | 187,15 | 189,75 | -0,50% | 40,00 |
| 09.02.2024 | 190,35 | 192,10 | 188,90 | 190,70 | 0,29% | 1,00 |
| 08.02.2024 | 190,40 | 190,95 | 188,15 | 190,15 | -0,13% | - |
| 07.02.2024 | 194,65 | 194,65 | 189,00 | 190,40 | -2,18% | - |
| 06.02.2024 | 193,15 | 196,45 | 191,00 | 194,65 | 0,78% | - |
| 05.02.2024 | 191,85 | 194,55 | 190,85 | 193,15 | 0,68% | - |
| 02.02.2024 | 191,80 | 194,00 | 190,65 | 191,85 | 0,03% | - |
| 01.02.2024 | 191,65 | 192,65 | 188,05 | 191,80 | 0,08% | - |
| 31.01.2024 | 190,35 | 192,35 | 187,85 | 191,65 | 0,68% | 8,00 |
| 30.01.2024 | 192,90 | 192,90 | 189,60 | 190,35 | -1,32% | 8,00 |
| 29.01.2024 | 188,80 | 194,20 | 187,05 | 192,90 | 2,17% | - |
| 26.01.2024 | 188,85 | 190,40 | 187,20 | 188,80 | -0,03% | 73,00 |
| 25.01.2024 | 186,80 | 191,20 | 186,00 | 188,85 | 1,10% | 40,00 |
| 24.01.2024 | 187,45 | 188,95 | 185,20 | 186,80 | -0,35% | 20,00 |
| 23.01.2024 | 191,90 | 192,30 | 186,20 | 187,45 | -2,32% | - |
| 22.01.2024 | 191,75 | 192,90 | 190,10 | 191,90 | 0,08% | - |
| 19.01.2024 | 190,45 | 192,60 | 189,75 | 191,75 | 0,68% | - |
| 18.01.2024 | 188,40 | 191,00 | 185,55 | 190,45 | 1,09% | - |
| 17.01.2024 | 190,25 | 190,75 | 187,55 | 188,40 | -0,97% | 50,00 |
| 16.01.2024 | 188,75 | 191,60 | 187,65 | 190,25 | 0,79% | 13,00 |
| 15.01.2024 | 188,80 | 189,35 | 188,40 | 188,75 | -0,03% | - |
| 12.01.2024 | 187,85 | 189,00 | 186,85 | 188,80 | 0,51% | - |
| 11.01.2024 | 187,45 | 189,45 | 186,55 | 187,85 | 0,21% | 3,00 |
| 10.01.2024 | 187,25 | 188,85 | 182,80 | 187,45 | 0,11% | - |
| 09.01.2024 | 188,90 | 189,05 | 185,45 | 187,25 | -0,87% | 30,00 |
| 08.01.2024 | 189,00 | 189,95 | 185,15 | 188,90 | -0,55% | - |
| 05.01.2024 | 190,60 | 190,80 | 188,90 | 189,95 | -0,34% | - |
| 04.01.2024 | 191,95 | 193,30 | 188,70 | 190,60 | -0,70% | - |
| 03.01.2024 | 194,35 | 195,15 | 191,45 | 191,95 | -1,23% | - |
| 02.01.2024 | 191,50 | 198,40 | 191,50 | 194,35 | 1,49% | - |
| 29.12.2023 | 192,45 | 192,80 | 191,50 | 191,50 | -0,49% | - |
| 28.12.2023 | 191,60 | 193,00 | 188,95 | 192,45 | 0,44% | 1,00 |
| 27.12.2023 | 196,95 | 196,95 | 191,30 | 191,60 | -2,72% | 2,00 |
| 22.12.2023 | 195,60 | 197,20 | 195,60 | 196,95 | 0,69% | - |
| 21.12.2023 | 195,45 | 197,90 | 194,75 | 195,60 | 0,08% | 26,00 |
| 20.12.2023 | 195,50 | 197,90 | 194,00 | 195,45 | -0,03% | - |
| 19.12.2023 | 194,20 | 199,25 | 193,75 | 195,50 | 0,67% | 57,00 |
| 18.12.2023 | 189,05 | 194,85 | 188,75 | 194,20 | 2,72% | 80,00 |
| 15.12.2023 | 188,95 | 190,95 | 187,65 | 189,05 | 0,05% | - |
| 14.12.2023 | 195,00 | 195,50 | 187,75 | 188,95 | -3,10% | - |
| 13.12.2023 | 191,95 | 196,00 | 190,00 | 195,00 | 1,59% | 13,00 |
| 12.12.2023 | 192,00 | 192,80 | 188,25 | 191,95 | -0,03% | 3,00 |
| 11.12.2023 | 193,35 | 193,40 | 190,65 | 192,00 | -0,70% | - |
| 08.12.2023 | 193,60 | 194,80 | 192,45 | 193,35 | -0,13% | 2,00 |
| 07.12.2023 | 193,90 | 195,10 | 190,40 | 193,60 | -0,15% | 20,00 |
| 06.12.2023 | 191,95 | 195,50 | 191,40 | 193,90 | 1,02% | - |
| 05.12.2023 | 191,55 | 192,35 | 186,80 | 191,95 | 0,21% | - |
| 04.12.2023 | 187,30 | 192,35 | 186,65 | 191,55 | 2,27% | 40,00 |
| 01.12.2023 | 185,25 | 187,90 | 185,20 | 187,30 | 1,11% | - |
| 30.11.2023 | 187,05 | 188,55 | 181,70 | 185,25 | -0,96% | - |
| 29.11.2023 | 189,15 | 190,70 | 186,20 | 187,05 | -1,11% | - |