282,200€
-1,12%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 285,60 | 288,90 | 281,80 | 283,10 | -0,81% | - |
| 20.02.2025 | 288,40 | 295,70 | 282,40 | 285,40 | -1,07% | 600,00 |
| 19.02.2025 | 284,70 | 295,10 | 283,20 | 288,50 | 1,30% | - |
| 18.02.2025 | 283,80 | 289,50 | 275,20 | 284,80 | 2,34% | 118,00 |
| 17.02.2025 | 283,00 | 284,20 | 277,40 | 278,30 | -1,70% | 50,00 |
| 14.02.2025 | 283,50 | 286,40 | 279,90 | 283,10 | -0,18% | - |
| 13.02.2025 | 285,60 | 292,80 | 279,20 | 283,60 | -1,05% | 1.820,00 |
| 12.02.2025 | 292,00 | 294,70 | 283,10 | 286,60 | -1,92% | - |
| 11.02.2025 | 295,50 | 298,40 | 285,20 | 292,20 | -1,05% | - |
| 10.02.2025 | 296,40 | 303,50 | 290,40 | 295,30 | -0,37% | - |
| 07.02.2025 | 295,00 | 297,00 | 294,10 | 296,40 | 0,65% | - |
| 06.02.2025 | 300,10 | 303,40 | 292,10 | 294,50 | -1,74% | - |
| 05.02.2025 | 295,50 | 301,90 | 289,30 | 299,70 | 1,52% | 28,00 |
| 04.02.2025 | 294,10 | 297,90 | 286,20 | 295,20 | 0,37% | 100,00 |
| 03.02.2025 | 298,20 | 300,40 | 286,30 | 294,10 | -0,03% | - |
| 31.01.2025 | 292,30 | 296,80 | 291,10 | 294,20 | 0,86% | 15,00 |
| 30.01.2025 | 292,30 | 294,70 | 283,70 | 291,70 | -0,24% | 94,00 |
| 29.01.2025 | 283,60 | 293,10 | 282,50 | 292,40 | 2,99% | 140,00 |
| 28.01.2025 | 282,30 | 289,80 | 279,30 | 283,90 | 1,03% | - |
| 27.01.2025 | 287,90 | 287,90 | 271,80 | 281,00 | -2,06% | 3,00 |
| 24.01.2025 | 287,20 | 289,10 | 285,60 | 286,90 | -0,45% | - |
| 23.01.2025 | 291,80 | 295,50 | 283,00 | 288,20 | -1,13% | - |
| 22.01.2025 | 295,20 | 300,90 | 287,70 | 291,50 | -1,12% | - |
| 21.01.2025 | 285,70 | 296,90 | 284,60 | 294,80 | 2,40% | - |
| 20.01.2025 | 288,40 | 289,90 | 284,20 | 287,90 | -0,52% | - |
| 17.01.2025 | 286,10 | 290,40 | 285,50 | 289,40 | 1,30% | - |
| 16.01.2025 | 285,70 | 290,10 | 277,90 | 285,70 | 0,04% | - |
| 15.01.2025 | 282,00 | 289,70 | 274,80 | 285,60 | 0,71% | - |
| 14.01.2025 | 285,30 | 290,00 | 277,70 | 283,60 | 0,57% | 56,00 |
| 13.01.2025 | 278,00 | 290,30 | 274,80 | 282,00 | 2,84% | - |
| 10.01.2025 | 278,00 | 282,30 | 272,60 | 274,20 | -1,08% | 190,00 |
| 09.01.2025 | 265,50 | 294,70 | 263,60 | 277,20 | 4,64% | - |
| 08.01.2025 | 257,20 | 268,10 | 256,00 | 264,90 | 2,99% | 6,00 |
| 07.01.2025 | 251,50 | 266,80 | 251,00 | 257,20 | 2,10% | 16,00 |
| 06.01.2025 | 255,10 | 262,10 | 250,70 | 251,90 | -1,45% | - |
| 03.01.2025 | 254,90 | 255,60 | 253,40 | 255,60 | 0,08% | 3,00 |
| 02.01.2025 | 249,20 | 258,20 | 248,00 | 255,40 | 4,76% | 108,00 |
| 30.12.2024 | 247,10 | 254,00 | 242,10 | 243,80 | -1,34% | - |
| 27.12.2024 | 248,00 | 249,00 | 245,30 | 247,10 | -1,75% | - |
| 23.12.2024 | 249,70 | 260,20 | 249,40 | 251,50 | 0,88% | 6,00 |
| 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 |