248,900€
-0,48%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 213,30 | 217,50 | 212,50 | 214,90 | 0,75% | - |
| 07.11.2024 | 216,40 | 219,00 | 212,50 | 213,30 | -1,43% | - |
| 06.11.2024 | 216,10 | 223,60 | 215,00 | 216,40 | 0,14% | - |
| 05.11.2024 | 210,30 | 217,10 | 210,10 | 216,10 | 2,76% | - |
| 04.11.2024 | 211,30 | 213,40 | 206,60 | 210,30 | -0,47% | - |
| 01.11.2024 | 209,70 | 213,20 | 209,70 | 211,30 | 0,76% | 8,00 |
| 31.10.2024 | 210,20 | 213,50 | 207,50 | 209,70 | -0,24% | 8,00 |
| 30.10.2024 | 210,60 | 220,00 | 207,70 | 210,20 | -0,19% | - |
| 29.10.2024 | 212,00 | 217,60 | 209,30 | 210,60 | -0,66% | 39,00 |
| 28.10.2024 | 194,60 | 212,20 | 194,60 | 212,00 | 8,94% | 3,00 |
| 25.10.2024 | 192,40 | 194,60 | 192,35 | 194,60 | 1,14% | - |
| 24.10.2024 | 192,90 | 195,45 | 189,10 | 192,40 | -0,26% | - |
| 23.10.2024 | 195,50 | 196,55 | 191,55 | 192,90 | -1,33% | 11,00 |
| 22.10.2024 | 197,60 | 199,75 | 193,80 | 195,50 | -1,06% | - |
| 21.10.2024 | 195,60 | 202,70 | 195,25 | 197,60 | 1,02% | 24,00 |
| 18.10.2024 | 195,75 | 196,55 | 194,85 | 195,60 | -0,08% | 11,00 |
| 17.10.2024 | 193,05 | 196,05 | 193,05 | 195,75 | 1,40% | 5,00 |
| 16.10.2024 | 192,35 | 196,05 | 192,00 | 193,05 | 0,39% | 2,00 |
| 15.10.2024 | 192,75 | 197,30 | 191,05 | 192,30 | -0,34% | - |
| 14.10.2024 | 187,80 | 193,85 | 186,45 | 192,95 | 2,74% | 5,00 |
| 11.10.2024 | 187,55 | 189,80 | 187,05 | 187,80 | 0,13% | - |
| 10.10.2024 | 190,10 | 194,20 | 184,15 | 187,55 | -1,34% | - |
| 09.10.2024 | 191,30 | 194,45 | 189,80 | 190,10 | -0,63% | 20,00 |
| 08.10.2024 | 190,75 | 193,10 | 189,95 | 191,30 | 0,29% | - |
| 07.10.2024 | 183,90 | 191,30 | 183,70 | 190,75 | 3,72% | - |
| 04.10.2024 | 184,65 | 187,40 | 182,15 | 183,90 | -0,41% | - |
| 03.10.2024 | 183,15 | 184,75 | 182,10 | 184,65 | 0,82% | - |
| 02.10.2024 | 182,95 | 184,50 | 182,00 | 183,15 | 0,11% | 23,00 |
| 01.10.2024 | 179,35 | 183,85 | 178,40 | 182,95 | 2,01% | - |
| 30.09.2024 | 174,60 | 181,00 | 174,15 | 179,35 | 2,72% | - |
| 27.09.2024 | 174,80 | 176,10 | 174,00 | 174,60 | -0,11% | - |
| 26.09.2024 | 174,50 | 177,85 | 174,15 | 174,80 | 0,17% | - |
| 25.09.2024 | 173,70 | 176,75 | 172,55 | 174,50 | 0,46% | - |
| 24.09.2024 | 172,55 | 178,50 | 172,15 | 173,70 | 0,67% | - |
| 23.09.2024 | 172,75 | 175,40 | 171,20 | 172,55 | -0,12% | - |
| 20.09.2024 | 171,65 | 173,05 | 169,40 | 172,75 | 0,64% | - |
| 19.09.2024 | 172,85 | 175,90 | 169,15 | 171,65 | -0,69% | - |
| 18.09.2024 | 172,95 | 173,70 | 170,35 | 172,85 | -0,06% | - |
| 17.09.2024 | 179,00 | 179,00 | 169,00 | 172,95 | -3,38% | - |
| 16.09.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 0,00% | - |
| 13.09.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 0,00% | - |
| 12.09.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 0,00% | - |
| 11.09.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 0,00% | - |
| 10.09.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 0,00% | - |
| 09.09.2024 | 179,90 | 182,30 | 176,05 | 179,00 | -0,50% | - |
| 06.09.2024 | 181,40 | 181,85 | 178,85 | 179,90 | -0,83% | - |
| 05.09.2024 | 180,90 | 183,10 | 179,45 | 181,40 | 0,28% | - |
| 04.09.2024 | 182,65 | 183,00 | 178,60 | 180,90 | -0,96% | 7,00 |
| 03.09.2024 | 184,30 | 186,25 | 182,40 | 182,65 | -0,90% | - |
| 02.09.2024 | 184,65 | 185,65 | 180,85 | 184,30 | -0,19% | - |
| 30.08.2024 | 183,80 | 186,55 | 183,55 | 184,65 | 0,46% | - |
| 29.08.2024 | 180,90 | 184,60 | 179,60 | 183,80 | 1,60% | 15,00 |
| 28.08.2024 | 179,05 | 182,15 | 179,05 | 180,90 | 1,03% | - |
| 27.08.2024 | 179,75 | 181,75 | 177,35 | 179,05 | -0,39% | - |
| 26.08.2024 | 178,15 | 184,10 | 177,30 | 179,75 | 0,90% | 10,00 |
| 23.08.2024 | 178,15 | 180,05 | 177,85 | 178,15 | 0,00% | - |
| 22.08.2024 | 177,65 | 179,45 | 175,35 | 178,15 | 0,28% | - |
| 21.08.2024 | 180,90 | 181,40 | 175,35 | 177,65 | -1,80% | - |
| 20.08.2024 | 180,20 | 183,25 | 179,70 | 180,90 | 0,39% | - |
| 19.08.2024 | 181,95 | 182,40 | 178,60 | 180,20 | -0,96% | - |
| 16.08.2024 | 181,55 | 183,00 | 180,20 | 181,95 | 0,22% | 9,00 |
| 15.08.2024 | 178,90 | 182,85 | 178,50 | 181,55 | 1,48% | 25,00 |
| 14.08.2024 | 172,65 | 180,25 | 172,65 | 178,90 | 3,62% | 6,00 |
| 13.08.2024 | 171,60 | 174,85 | 171,60 | 172,65 | 0,61% | - |
| 12.08.2024 | 175,95 | 176,70 | 169,05 | 171,60 | -2,47% | 40,00 |
| 09.08.2024 | 175,20 | 176,45 | 174,60 | 175,95 | 0,43% | 12,00 |
| 08.08.2024 | 170,30 | 177,15 | 168,85 | 175,20 | 2,88% | 200,00 |
| 07.08.2024 | 165,35 | 171,55 | 165,35 | 170,30 | 2,99% | - |
| 06.08.2024 | 163,00 | 166,60 | 162,90 | 165,35 | 1,44% | - |
| 05.08.2024 | 165,55 | 165,55 | 156,25 | 163,00 | -1,54% | 11,00 |