434,100€
1,05%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 434,30 | 446,60 | 430,50 | 434,50 | 1,14% | 156,00 |
| 30.09.2025 | 424,70 | 432,30 | 421,80 | 429,60 | 1,27% | 92,00 |
| 29.09.2025 | 422,00 | 432,30 | 422,00 | 424,20 | 0,07% | 31,00 |
| 26.09.2025 | 421,80 | 427,70 | 415,30 | 423,90 | 1,56% | 59,00 |
| 25.09.2025 | 417,60 | 423,40 | 409,70 | 417,40 | -0,93% | 33,00 |
| 24.09.2025 | 421,50 | 429,00 | 419,90 | 421,30 | 0,50% | 53,00 |
| 23.09.2025 | 422,20 | 425,50 | 416,90 | 419,20 | 0,36% | 15,00 |
| 22.09.2025 | 415,30 | 418,70 | 411,20 | 417,70 | 0,19% | 14,00 |
| 19.09.2025 | 418,80 | 421,50 | 413,40 | 416,90 | 0,36% | 20,00 |
| 18.09.2025 | 406,10 | 418,20 | 395,20 | 415,40 | 1,91% | 28,00 |
| 17.09.2025 | 428,00 | 436,00 | 396,60 | 407,60 | -4,86% | 32,00 |
| 16.09.2025 | 428,00 | 432,30 | 417,10 | 428,40 | 0,12% | - |
| 15.09.2025 | 433,90 | 433,90 | 410,70 | 427,90 | -1,31% | 4,00 |
| 12.09.2025 | 432,80 | 436,70 | 427,80 | 433,60 | 0,53% | 19,00 |
| 11.09.2025 | 429,60 | 433,10 | 422,50 | 431,30 | 0,63% | 6,00 |
| 10.09.2025 | 418,40 | 429,70 | 410,50 | 428,60 | 2,34% | 2,00 |
| 09.09.2025 | 417,60 | 420,00 | 409,90 | 418,80 | 0,24% | 1,00 |
| 08.09.2025 | 411,60 | 421,40 | 411,60 | 417,80 | 1,46% | 2,00 |
| 05.09.2025 | 410,70 | 412,80 | 398,60 | 411,80 | 0,27% | 39,00 |
| 04.09.2025 | 410,70 | 415,30 | 407,10 | 410,70 | -0,02% | 6,00 |
| 03.09.2025 | 408,70 | 411,70 | 402,20 | 410,80 | 0,49% | - |
| 02.09.2025 | 412,30 | 412,30 | 401,40 | 408,80 | -0,87% | 8,00 |
| 01.09.2025 | 411,80 | 412,60 | 408,40 | 412,40 | 0,19% | 7,00 |
| 29.08.2025 | 416,10 | 422,00 | 408,00 | 411,60 | -0,96% | 16,00 |
| 28.08.2025 | 417,10 | 427,20 | 414,70 | 415,60 | -0,34% | 7,00 |
| 27.08.2025 | 421,70 | 437,80 | 414,90 | 417,00 | -1,14% | 121,00 |
| 26.08.2025 | 394,70 | 421,90 | 392,90 | 421,80 | 6,87% | 12,00 |
| 25.08.2025 | 384,70 | 396,40 | 380,10 | 394,70 | 2,57% | 5,00 |
| 22.08.2025 | 396,20 | 397,40 | 382,20 | 384,80 | -2,68% | 139,00 |
| 21.08.2025 | 392,50 | 397,00 | 389,30 | 395,40 | 0,79% | 95,00 |
| 20.08.2025 | 386,20 | 397,30 | 381,20 | 392,30 | 1,32% | 33,00 |
| 19.08.2025 | 404,20 | 404,20 | 384,20 | 387,20 | -4,56% | 54,00 |
| 18.08.2025 | 391,00 | 406,20 | 381,20 | 405,70 | 2,29% | 100,00 |
| 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 |