Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 127,31 | 136,08 | 124,30 | 127,65 | -0,09% | - |
| 25.02.2021 | 127,76 | 127,76 | 127,76 | 127,76 | -5,16% | - |
| 24.02.2021 | 127,32 | 134,71 | 127,32 | 134,71 | -0,29% | - |
| 23.02.2021 | 136,72 | 140,16 | 133,18 | 135,10 | 0,15% | - |
| 22.02.2021 | 131,05 | 134,90 | 131,05 | 134,90 | -2,58% | - |
| 19.02.2021 | 140,09 | 144,43 | 138,47 | 138,47 | 1,77% | - |
| 18.02.2021 | 138,59 | 143,05 | 135,30 | 136,05 | -3,74% | - |
| 17.02.2021 | 133,76 | 141,45 | 133,76 | 141,34 | -3,53% | - |
| 16.02.2021 | 139,19 | 149,97 | 139,02 | 146,51 | 1,71% | - |
| 12.02.2021 | 143,98 | 152,20 | 140,04 | 144,04 | 0,74% | - |
| 11.02.2021 | 143,12 | 150,33 | 139,34 | 142,99 | -1,10% | - |
| 10.02.2021 | 143,89 | 151,15 | 139,78 | 144,58 | 2,24% | - |
| 09.02.2021 | 141,93 | 145,73 | 134,76 | 141,41 | 1,76% | - |
| 08.02.2021 | 141,54 | 146,38 | 0,00 | 138,96 | -1,63% | - |
| 05.02.2021 | 140,29 | 141,88 | 137,35 | 141,27 | 0,67% | - |
| 04.02.2021 | 139,40 | 143,50 | 135,77 | 140,32 | 0,16% | - |
| 03.02.2021 | 139,44 | 143,11 | 135,69 | 140,10 | 2,80% | - |
| 02.02.2021 | 136,41 | 137,06 | 132,71 | 136,29 | -0,27% | - |
| 01.02.2021 | 136,02 | 139,79 | 134,41 | 136,66 | 0,93% | - |
| 29.01.2021 | 135,88 | 138,45 | 131,65 | 135,39 | 0,11% | - |
| 28.01.2021 | 138,00 | 144,00 | 0,00 | 135,24 | -1,46% | - |
| 27.01.2021 | 138,23 | 142,05 | 134,34 | 137,25 | 1,64% | - |
| 26.01.2021 | 138,78 | 139,12 | 132,20 | 135,02 | 1,61% | - |
| 25.01.2021 | 133,37 | 136,35 | 129,91 | 132,88 | -1,66% | - |
| 22.01.2021 | 135,64 | 139,17 | 134,75 | 135,12 | -0,14% | - |
| 21.01.2021 | 132,73 | 139,43 | 132,04 | 135,31 | -1,62% | - |
| 20.01.2021 | 136,68 | 140,57 | 133,72 | 137,54 | 0,80% | - |
| 19.01.2021 | 136,92 | 141,01 | 134,02 | 136,45 | 0,91% | - |
| 15.01.2021 | 134,54 | 138,77 | 131,11 | 135,22 | -3,60% | - |
| 14.01.2021 | 137,96 | 143,46 | 135,52 | 140,27 | 2,83% | - |
| 13.01.2021 | 135,88 | 139,45 | 132,52 | 136,41 | 1,24% | - |
| 12.01.2021 | 134,21 | 136,30 | 130,66 | 134,75 | 2,57% | - |
| 11.01.2021 | 130,41 | 134,22 | 127,79 | 131,38 | 2,00% | - |
| 08.01.2021 | 129,16 | 132,21 | 125,22 | 128,80 | 0,11% | - |
| 07.01.2021 | 126,14 | 130,90 | 125,63 | 128,66 | -0,21% | - |
| 06.01.2021 | 130,42 | 131,46 | 126,55 | 128,93 | -3,18% | - |
| 05.01.2021 | 132,24 | 133,21 | 130,35 | 133,16 | 2,40% | - |
| 04.01.2021 | 131,37 | 133,63 | 128,43 | 130,04 | -1,20% | - |
| 31.12.2020 | 131,47 | 134,91 | 127,88 | 131,63 | 0,34% | - |
| 30.12.2020 | 130,88 | 134,16 | 127,15 | 131,18 | 1,26% | - |
| 29.12.2020 | 129,98 | 134,40 | 127,25 | 129,54 | 0,10% | - |
| 28.12.2020 | 130,66 | 131,57 | 128,93 | 129,41 | 4,74% | - |
| 24.12.2020 | 133,80 | 134,10 | 123,55 | 123,55 | -2,54% | - |
| 23.12.2020 | 125,86 | 129,45 | 122,66 | 126,78 | 3,54% | - |
| 22.12.2020 | 122,55 | 125,90 | 119,67 | 122,44 | 3,77% | - |
| 21.12.2020 | 119,61 | 120,84 | 117,43 | 117,99 | -6,12% | - |
| 18.12.2020 | 124,98 | 128,33 | 122,36 | 125,69 | 2,29% | - |
| 17.12.2020 | 122,88 | 122,88 | 122,88 | 122,88 | 2,06% | - |
| 16.12.2020 | 120,52 | 123,63 | 117,99 | 120,40 | 0,96% | - |
| 15.12.2020 | 118,89 | 122,15 | 118,73 | 119,26 | 0,54% | - |
| 14.12.2020 | 120,18 | 122,15 | 118,63 | 118,63 | -0,47% | - |
| 11.12.2020 | 117,98 | 122,33 | 114,22 | 119,19 | 1,41% | - |
| 10.12.2020 | 118,02 | 121,22 | 115,86 | 117,54 | -1,96% | - |
| 09.12.2020 | 120,48 | 122,92 | 117,55 | 119,89 | -0,94% | - |
| 08.12.2020 | 115,20 | 121,02 | 115,20 | 121,02 | 0,27% | - |
| 07.12.2020 | 120,37 | 124,16 | 118,33 | 120,69 | -0,70% | - |
| 04.12.2020 | 120,59 | 125,01 | 114,70 | 121,54 | 0,34% | - |
| 03.12.2020 | 121,14 | 123,88 | 118,30 | 121,13 | -7,00% | - |
| 02.12.2020 | 121,51 | 130,24 | 118,59 | 130,24 | 3,16% | - |
| 01.12.2020 | 124,08 | 126,82 | 120,58 | 126,24 | 0,10% | - |
| 30.11.2020 | 124,85 | 129,88 | 123,66 | 126,11 | -0,85% | - |
| 27.11.2020 | 126,68 | 127,19 | 123,71 | 127,19 | 1,85% | - |
| 25.11.2020 | 124,89 | 128,54 | 121,78 | 124,88 | 3,16% | - |
| 24.11.2020 | 121,65 | 124,03 | 118,29 | 121,06 | 5,40% | - |
| 23.11.2020 | 114,86 | 117,68 | 112,42 | 114,85 | -1,36% | - |
| 20.11.2020 | 116,91 | 119,06 | 115,07 | 116,44 | 0,34% | - |
| 19.11.2020 | 116,04 | 116,04 | 116,04 | 116,04 | 0,08% | - |
| 18.11.2020 | 117,28 | 120,19 | 114,61 | 115,95 | -4,67% | - |
| 17.11.2020 | 121,43 | 125,06 | 119,12 | 121,62 | 0,20% | - |
| 16.11.2020 | 119,87 | 121,38 | 116,83 | 121,38 | 3,78% | - |
| 13.11.2020 | 116,40 | 118,66 | 115,16 | 116,95 | 1,23% | - |
| 12.11.2020 | 115,86 | 119,24 | 114,21 | 115,53 | 0,70% | - |
| 11.11.2020 | 115,95 | 118,31 | 112,76 | 114,73 | 0,99% | - |
| 10.11.2020 | 115,96 | 117,07 | 113,14 | 113,61 | -3,16% | - |
| 09.11.2020 | 118,62 | 120,84 | 115,86 | 117,32 | 2,75% | - |
| 06.11.2020 | 113,06 | 117,31 | 110,99 | 114,18 | 0,69% | - |
| 05.11.2020 | 115,62 | 118,13 | 112,75 | 113,39 | -1,01% | - |
| 04.11.2020 | 120,04 | 120,04 | 113,28 | 114,55 | 0,83% | - |
| 03.11.2020 | 114,35 | 116,98 | 110,85 | 113,61 | -0,16% | - |
| 02.11.2020 | 115,37 | 116,69 | 112,17 | 113,79 | 2,00% | - |
| 30.10.2020 | 111,17 | 115,50 | 110,94 | 111,55 | -0,81% | - |
| 29.10.2020 | 111,81 | 114,80 | 111,08 | 112,47 | -2,71% | - |
| 28.10.2020 | 0,00 | 118,81 | 0,00 | 115,60 | 3,07% | - |
| 27.10.2020 | 113,18 | 116,35 | 110,78 | 112,16 | -1,69% | - |
| 26.10.2020 | 114,85 | 117,20 | 112,95 | 114,09 | -6,76% | - |
| 23.10.2020 | 120,58 | 123,12 | 118,82 | 122,35 | 3,01% | - |
| 22.10.2020 | 121,50 | 124,03 | 118,20 | 118,78 | -4,63% | - |
| 21.10.2020 | 122,09 | 124,54 | 118,88 | 124,54 | 1,81% | - |
| 20.10.2020 | 123,61 | 126,36 | 122,32 | 122,32 | 5,31% | - |
| 19.10.2020 | 119,38 | 119,65 | 116,16 | 116,16 | -1,27% | - |
| 16.10.2020 | 121,09 | 121,39 | 117,65 | 117,65 | -1,33% | - |
| 15.10.2020 | 119,61 | 119,99 | 118,67 | 119,23 | -0,98% | - |
| 14.10.2020 | 121,85 | 122,13 | 119,70 | 120,42 | -1,68% | - |
| 13.10.2020 | 123,01 | 123,42 | 121,63 | 122,47 | -0,68% | - |
| 12.10.2020 | 123,11 | 125,19 | 123,11 | 123,31 | -1,03% | - |
| 09.10.2020 | 125,26 | 126,12 | 123,98 | 124,60 | -0,43% | - |
| 08.10.2020 | 125,98 | 127,85 | 124,07 | 125,14 | 0,15% | - |
| 07.10.2020 | 126,09 | 126,09 | 124,82 | 124,95 | 1,31% | - |
| 06.10.2020 | 124,99 | 125,48 | 123,33 | 123,33 | -1,13% | - |
| 05.10.2020 | 124,74 | 124,74 | 124,74 | 124,74 | 3,39% | - |