338,500€
-4,32%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 282,00 | 287,60 | 281,40 | 283,70 | 0,60% | - |
| 13.01.2025 | 274,30 | 290,40 | 274,30 | 282,00 | 2,88% | 71,00 |
| 10.01.2025 | 277,50 | 284,30 | 272,40 | 274,10 | -4,46% | 21,00 |
| 09.01.2025 | 265,50 | 295,00 | 265,00 | 286,90 | 8,14% | 151,00 |
| 08.01.2025 | 257,20 | 266,70 | 257,20 | 265,30 | 3,11% | 1,00 |
| 07.01.2025 | 252,00 | 265,40 | 250,80 | 257,30 | 2,10% | 38,00 |
| 06.01.2025 | 255,10 | 258,90 | 250,70 | 252,00 | -1,41% | 9,00 |
| 03.01.2025 | 255,10 | 259,60 | 253,70 | 255,60 | 0,08% | 25,00 |
| 02.01.2025 | 247,10 | 257,20 | 245,80 | 255,40 | 4,72% | 3,00 |
| 30.12.2024 | 247,00 | 250,80 | 242,20 | 243,90 | -1,37% | 30,00 |
| 27.12.2024 | 251,40 | 251,40 | 245,30 | 247,30 | -1,63% | - |
| 23.12.2024 | 248,40 | 258,30 | 248,00 | 251,40 | 0,92% | - |
| 20.12.2024 | 250,10 | 253,10 | 244,70 | 249,10 | -0,40% | - |
| 19.12.2024 | 249,10 | 253,30 | 245,30 | 250,10 | 0,40% | 40,00 |
| 18.12.2024 | 247,00 | 253,40 | 246,40 | 249,10 | 0,85% | - |
| 17.12.2024 | 251,10 | 253,20 | 245,40 | 247,00 | -1,63% | 7,00 |
| 16.12.2024 | 240,20 | 253,00 | 234,90 | 251,10 | 4,54% | 15,00 |
| 13.12.2024 | 243,10 | 244,00 | 235,70 | 240,20 | -1,19% | 12,00 |
| 12.12.2024 | 239,30 | 243,50 | 236,40 | 243,10 | 1,59% | - |
| 11.12.2024 | 234,90 | 241,20 | 234,90 | 239,30 | 1,87% | - |
| 10.12.2024 | 231,30 | 237,70 | 229,70 | 234,90 | 1,56% | - |
| 09.12.2024 | 238,70 | 239,10 | 231,10 | 231,30 | -3,10% | - |
| 06.12.2024 | 236,50 | 239,60 | 234,30 | 238,70 | 0,93% | 30,00 |
| 05.12.2024 | 235,70 | 237,50 | 230,30 | 236,50 | 0,34% | - |
| 04.12.2024 | 237,10 | 239,50 | 234,20 | 235,70 | -0,59% | 52,00 |
| 03.12.2024 | 233,30 | 237,50 | 232,40 | 237,10 | 1,63% | 2,00 |
| 02.12.2024 | 231,60 | 237,70 | 231,60 | 233,30 | 0,73% | - |
| 29.11.2024 | 231,20 | 233,70 | 229,40 | 231,60 | 0,17% | 2,00 |
| 28.11.2024 | 231,40 | 233,50 | 230,60 | 231,20 | -0,09% | - |
| 27.11.2024 | 241,80 | 243,80 | 231,20 | 231,40 | -4,30% | 5,00 |
| 26.11.2024 | 241,20 | 245,70 | 236,20 | 241,80 | 0,25% | 1,00 |
| 25.11.2024 | 240,50 | 242,30 | 235,10 | 241,20 | 0,29% | 10,00 |
| 22.11.2024 | 237,70 | 241,70 | 227,60 | 240,50 | 1,18% | 10,00 |
| 21.11.2024 | 235,70 | 240,40 | 233,90 | 237,70 | 0,85% | 45,00 |
| 20.11.2024 | 235,90 | 241,80 | 234,90 | 235,70 | -0,08% | 147,00 |
| 19.11.2024 | 222,40 | 239,10 | 222,40 | 235,90 | 6,07% | 111,00 |
| 18.11.2024 | 224,80 | 228,20 | 221,30 | 222,40 | -1,07% | 18,00 |
| 15.11.2024 | 225,10 | 226,30 | 220,20 | 224,80 | -0,13% | 8,00 |
| 14.11.2024 | 225,80 | 227,70 | 223,50 | 225,10 | -0,31% | - |
| 13.11.2024 | 226,70 | 231,60 | 222,30 | 225,80 | -0,40% | - |
| 12.11.2024 | 220,60 | 227,10 | 218,00 | 226,70 | 2,77% | - |
| 11.11.2024 | 214,90 | 220,70 | 214,90 | 220,60 | 2,65% | 10,00 |