247,200€
-0,56%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 249,90 | 253,10 | 242,80 | 249,30 | -0,40% | - |
| 19.12.2024 | 248,30 | 255,00 | 245,00 | 250,30 | 0,48% | 20,00 |
| 18.12.2024 | 246,40 | 253,40 | 246,20 | 249,10 | 0,81% | - |
| 17.12.2024 | 251,40 | 253,20 | 244,70 | 247,10 | -1,63% | 1,00 |
| 16.12.2024 | 237,80 | 253,20 | 237,80 | 251,20 | 4,67% | - |
| 13.12.2024 | 243,30 | 243,40 | 235,70 | 240,00 | -1,32% | 2,00 |
| 12.12.2024 | 238,60 | 243,50 | 235,10 | 243,20 | 1,50% | - |
| 11.12.2024 | 235,10 | 242,50 | 234,80 | 239,60 | 3,45% | - |
| 10.12.2024 | 231,00 | 238,90 | 228,90 | 231,60 | 0,00% | 14,00 |
| 09.12.2024 | 239,20 | 239,20 | 228,40 | 231,60 | -2,97% | - |
| 06.12.2024 | 236,70 | 239,70 | 235,60 | 238,70 | 0,93% | 35,00 |
| 05.12.2024 | 235,20 | 238,40 | 229,50 | 236,50 | 0,34% | - |
| 04.12.2024 | 236,90 | 245,20 | 230,40 | 235,70 | -0,59% | 40,00 |
| 03.12.2024 | 233,30 | 244,80 | 223,80 | 237,10 | 1,80% | - |
| 02.12.2024 | 232,00 | 239,20 | 228,50 | 232,90 | 0,82% | 36,00 |
| 29.11.2024 | 230,80 | 234,30 | 228,80 | 231,00 | 1,01% | - |
| 28.11.2024 | 232,20 | 235,20 | 228,60 | 228,70 | -1,34% | - |
| 27.11.2024 | 241,70 | 243,20 | 231,20 | 231,80 | -4,18% | 114,00 |
| 26.11.2024 | 241,50 | 246,50 | 235,80 | 241,90 | 0,29% | - |
| 25.11.2024 | 238,90 | 245,60 | 235,00 | 241,20 | 0,33% | 821,00 |
| 22.11.2024 | 238,10 | 241,50 | 227,50 | 240,40 | 1,09% | 204,00 |
| 21.11.2024 | 235,60 | 242,30 | 231,80 | 237,80 | 0,89% | 96,00 |
| 20.11.2024 | 236,00 | 243,80 | 232,20 | 235,70 | -0,04% | - |
| 19.11.2024 | 222,40 | 239,10 | 222,40 | 235,80 | 6,03% | 230,00 |
| 18.11.2024 | 224,60 | 231,00 | 216,80 | 222,40 | -1,11% | - |
| 15.11.2024 | 225,00 | 227,70 | 223,20 | 224,90 | -0,27% | - |
| 14.11.2024 | 226,20 | 228,90 | 220,30 | 225,50 | -0,18% | - |
| 13.11.2024 | 227,10 | 230,30 | 219,90 | 225,90 | -0,44% | - |
| 12.11.2024 | 220,90 | 229,90 | 217,60 | 226,90 | 2,90% | - |
| 11.11.2024 | 215,00 | 225,00 | 215,00 | 220,50 | 2,56% | - |
| 08.11.2024 | 212,00 | 221,40 | 212,00 | 215,00 | 1,08% | 4,00 |
| 07.11.2024 | 216,40 | 220,10 | 211,30 | 212,70 | -1,85% | - |
| 06.11.2024 | 220,20 | 224,40 | 210,80 | 216,70 | 0,18% | - |
| 05.11.2024 | 210,00 | 220,00 | 209,80 | 216,30 | 2,90% | 100,00 |
| 04.11.2024 | 210,20 | 215,80 | 204,10 | 210,20 | 6,97% | 100,00 |
| 01.11.2024 | 209,90 | 211,80 | 196,50 | 196,50 | -20,99% | - |
| 31.10.2024 | 210,30 | 248,85 | 199,05 | 248,70 | 18,32% | 25,00 |
| 30.10.2024 | 210,50 | 219,00 | 193,95 | 210,20 | 10,08% | - |
| 29.10.2024 | 210,10 | 241,55 | 190,95 | 190,95 | -9,46% | - |
| 28.10.2024 | 194,65 | 262,40 | 194,50 | 210,90 | 8,43% | 210,00 |
| 25.10.2024 | 192,40 | 194,60 | 192,10 | 194,50 | 1,17% | - |
| 24.10.2024 | 191,60 | 194,15 | 191,60 | 192,25 | -0,34% | - |
| 23.10.2024 | 195,00 | 195,70 | 192,75 | 192,90 | -1,23% | - |
| 22.10.2024 | 197,45 | 200,00 | 192,05 | 195,30 | -1,11% | 63,00 |
| 21.10.2024 | 195,75 | 203,15 | 194,40 | 197,50 | 0,97% | - |
| 18.10.2024 | 195,55 | 195,80 | 194,10 | 195,60 | -0,08% | 10,00 |
| 17.10.2024 | 193,15 | 196,05 | 192,85 | 195,75 | 1,40% | - |
| 16.10.2024 | 192,40 | 196,05 | 192,10 | 193,05 | 0,36% | - |
| 15.10.2024 | 193,10 | 197,65 | 191,05 | 192,35 | -0,26% | - |
| 14.10.2024 | 187,85 | 194,95 | 186,30 | 192,85 | 2,69% | 43,00 |
| 11.10.2024 | 187,60 | 189,80 | 186,40 | 187,80 | 0,05% | - |
| 10.10.2024 | 190,40 | 194,45 | 184,15 | 187,70 | -1,34% | - |
| 09.10.2024 | 191,45 | 195,05 | 189,85 | 190,25 | -0,57% | - |
| 08.10.2024 | 190,40 | 195,70 | 188,05 | 191,35 | 0,26% | - |
| 07.10.2024 | 183,85 | 191,30 | 183,70 | 190,85 | 3,81% | 20,00 |
| 04.10.2024 | 180,80 | 184,35 | 180,80 | 183,85 | 0,93% | 2,00 |
| 03.10.2024 | 183,00 | 183,45 | 181,85 | 182,15 | -0,52% | - |
| 02.10.2024 | 183,00 | 184,45 | 182,70 | 183,10 | 0,11% | - |
| 01.10.2024 | 179,25 | 185,05 | 177,55 | 182,90 | 1,98% | - |
| 30.09.2024 | 174,50 | 181,95 | 174,45 | 179,35 | 2,69% | 300,00 |
| 27.09.2024 | 175,15 | 176,10 | 174,00 | 174,65 | -0,09% | - |
| 26.09.2024 | 174,90 | 180,15 | 172,20 | 174,80 | 0,11% | - |
| 25.09.2024 | 173,00 | 178,65 | 170,55 | 174,60 | 0,49% | - |
| 24.09.2024 | 172,65 | 180,40 | 171,85 | 173,75 | 0,58% | 18,00 |
| 23.09.2024 | 172,60 | 177,50 | 169,70 | 172,75 | 0,00% | - |
| 20.09.2024 | 171,45 | 172,75 | 169,40 | 172,75 | 0,64% | - |
| 19.09.2024 | 174,10 | 174,55 | 168,00 | 171,65 | -0,81% | - |
| 18.09.2024 | 172,75 | 175,05 | 168,65 | 173,05 | 0,12% | - |
| 17.09.2024 | 175,85 | 176,20 | 168,50 | 172,85 | -1,79% | - |
| 16.09.2024 | 178,95 | 179,30 | 170,65 | 176,00 | -1,87% | - |
| 13.09.2024 | 178,65 | 179,50 | 177,95 | 179,35 | 0,25% | - |
| 12.09.2024 | 177,40 | 181,60 | 175,35 | 178,90 | 0,73% | - |
| 11.09.2024 | 178,95 | 180,75 | 173,05 | 177,60 | -0,78% | - |
| 10.09.2024 | 179,15 | 183,25 | 174,75 | 179,00 | -0,11% | - |
| 09.09.2024 | 179,80 | 181,85 | 176,10 | 179,20 | -0,14% | - |
| 06.09.2024 | 181,30 | 181,75 | 179,00 | 179,45 | -1,07% | - |
| 05.09.2024 | 180,85 | 183,65 | 177,40 | 181,40 | 0,25% | - |
| 04.09.2024 | 182,30 | 185,55 | 176,00 | 180,95 | -0,82% | - |
| 03.09.2024 | 184,70 | 188,95 | 180,75 | 182,45 | -2,01% | - |
| 02.09.2024 | 184,60 | 187,40 | 183,90 | 186,20 | 0,84% | 48,00 |
| 30.08.2024 | 183,80 | 186,50 | 183,25 | 184,65 | 0,57% | - |
| 29.08.2024 | 180,30 | 185,55 | 180,20 | 183,60 | 2,06% | - |
| 28.08.2024 | 179,80 | 184,90 | 177,05 | 179,90 | 0,36% | - |
| 27.08.2024 | 179,75 | 184,25 | 176,00 | 179,25 | -0,28% | - |
| 26.08.2024 | 178,30 | 186,60 | 177,20 | 179,75 | 0,90% | - |
| 23.08.2024 | 177,80 | 180,25 | 177,70 | 178,15 | 0,00% | - |
| 22.08.2024 | 177,85 | 181,20 | 173,95 | 178,15 | 0,28% | - |
| 21.08.2024 | 179,90 | 182,45 | 173,50 | 177,65 | -1,82% | - |
| 20.08.2024 | 180,60 | 185,50 | 178,55 | 180,95 | 0,30% | - |
| 19.08.2024 | 181,65 | 184,90 | 175,90 | 180,40 | -0,85% | - |
| 16.08.2024 | 181,70 | 183,10 | 181,45 | 181,95 | 0,08% | - |
| 15.08.2024 | 178,80 | 184,70 | 173,30 | 181,80 | 1,73% | 200,00 |
| 14.08.2024 | 172,70 | 180,25 | 171,05 | 178,70 | 3,50% | - |
| 13.08.2024 | 171,60 | 174,95 | 171,60 | 172,65 | 0,52% | - |
| 12.08.2024 | 175,75 | 176,45 | 168,35 | 171,75 | -2,28% | - |
| 09.08.2024 | 175,25 | 175,85 | 169,80 | 175,75 | 0,14% | - |
| 08.08.2024 | 170,20 | 176,50 | 167,50 | 175,50 | 3,05% | 44,00 |
| 07.08.2024 | 165,50 | 172,00 | 163,00 | 170,30 | 3,09% | - |
| 06.08.2024 | 163,15 | 168,65 | 161,55 | 165,20 | 1,35% | - |
| 05.08.2024 | 165,95 | 166,25 | 159,25 | 163,00 | -1,66% | 600,00 |