371,600€
-3,03%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 382,90 | 385,90 | 367,10 | 371,20 | -2,65% | - |
| 30.06.2025 | 377,90 | 384,00 | 373,00 | 381,30 | 2,80% | 5,00 |
| 27.06.2025 | 370,50 | 373,20 | 365,80 | 370,90 | 0,60% | 40,00 |
| 26.06.2025 | 369,00 | 374,80 | 366,10 | 368,70 | -0,38% | - |
| 25.06.2025 | 363,40 | 382,90 | 363,20 | 370,10 | 1,76% | 48,00 |
| 24.06.2025 | 378,10 | 378,30 | 358,90 | 363,70 | -4,04% | 71,00 |
| 23.06.2025 | 378,40 | 385,90 | 369,70 | 379,00 | -0,42% | 13,00 |
| 20.06.2025 | 379,90 | 385,40 | 371,80 | 380,60 | -0,08% | 90,00 |
| 19.06.2025 | 382,20 | 388,60 | 379,70 | 380,90 | -0,16% | 440,00 |
| 18.06.2025 | 401,80 | 404,00 | 381,50 | 381,50 | -3,59% | 25,00 |
| 17.06.2025 | 384,60 | 400,20 | 381,50 | 395,70 | 2,35% | 30,00 |
| 16.06.2025 | 400,20 | 408,00 | 383,80 | 386,60 | -1,80% | 240,00 |
| 13.06.2025 | 387,90 | 405,40 | 378,50 | 393,70 | 5,52% | 71,00 |
| 12.06.2025 | 372,70 | 374,40 | 360,20 | 373,10 | -0,32% | - |
| 11.06.2025 | 363,90 | 375,20 | 355,00 | 374,30 | 3,00% | 60,00 |
| 10.06.2025 | 363,80 | 371,80 | 357,40 | 363,40 | 0,06% | 20,00 |
| 09.06.2025 | 368,30 | 373,50 | 358,40 | 363,20 | -1,65% | 8,00 |
| 06.06.2025 | 367,00 | 370,30 | 365,90 | 369,30 | 0,63% | - |
| 05.06.2025 | 376,30 | 381,60 | 365,60 | 367,00 | -2,50% | 125,00 |
| 04.06.2025 | 371,40 | 377,70 | 366,50 | 376,40 | 1,37% | - |
| 03.06.2025 | 364,10 | 375,60 | 360,70 | 371,30 | 2,17% | 12,00 |
| 02.06.2025 | 359,90 | 365,70 | 351,40 | 363,40 | 0,61% | 31,00 |
| 30.05.2025 | 354,90 | 362,60 | 351,00 | 361,20 | 1,92% | 85,00 |
| 29.05.2025 | 350,70 | 364,50 | 347,90 | 354,40 | 1,40% | 284,00 |
| 28.05.2025 | 340,70 | 351,00 | 334,60 | 349,50 | 2,79% | 53,00 |
| 27.05.2025 | 332,60 | 344,80 | 329,70 | 340,00 | -0,06% | 74,00 |
| 26.05.2025 | 338,90 | 341,70 | 330,20 | 340,20 | 2,10% | 49,00 |
| 23.05.2025 | 332,80 | 337,50 | 329,70 | 333,20 | -0,39% | - |
| 22.05.2025 | 334,80 | 348,00 | 328,00 | 334,50 | -4,32% | 71,00 |
| 21.05.2025 | 360,00 | 366,00 | 343,50 | 349,60 | -3,21% | 42,00 |
| 20.05.2025 | 360,60 | 376,60 | 357,30 | 361,20 | 0,03% | 99,00 |
| 19.05.2025 | 353,90 | 364,30 | 345,20 | 361,10 | 1,72% | 76,00 |
| 16.05.2025 | 349,20 | 356,80 | 344,00 | 355,00 | 1,60% | - |
| 15.05.2025 | 337,40 | 350,50 | 329,00 | 349,40 | 3,34% | - |
| 14.05.2025 | 341,50 | 349,40 | 333,20 | 338,10 | -0,85% | - |
| 13.05.2025 | 342,50 | 348,60 | 334,00 | 341,00 | -0,61% | - |
| 12.05.2025 | 368,80 | 372,90 | 336,20 | 343,10 | -7,84% | 26,00 |
| 09.05.2025 | 373,40 | 380,00 | 368,60 | 372,30 | -0,37% | 20,00 |
| 08.05.2025 | 366,40 | 377,70 | 357,50 | 373,70 | 1,96% | - |
| 07.05.2025 | 351,70 | 368,10 | 351,50 | 366,50 | 4,18% | 40,00 |
| 06.05.2025 | 357,20 | 357,40 | 345,10 | 351,80 | -1,54% | 8,00 |
| 05.05.2025 | 357,10 | 368,20 | 344,60 | 357,30 | -0,78% | - |
| 02.05.2025 | 359,00 | 367,40 | 340,90 | 360,10 | 2,80% | - |
| 30.04.2025 | 338,10 | 350,90 | 335,30 | 350,30 | 2,73% | - |
| 29.04.2025 | 338,70 | 344,80 | 330,60 | 341,00 | 0,86% | - |
| 28.04.2025 | 332,00 | 342,90 | 325,40 | 338,10 | 1,23% | 25,00 |
| 25.04.2025 | 335,30 | 335,60 | 327,60 | 334,00 | 0,66% | 213,00 |
| 24.04.2025 | 330,10 | 333,80 | 319,10 | 331,80 | 0,00% | 300,00 |
| 23.04.2025 | 336,40 | 336,90 | 319,40 | 331,80 | 0,70% | - |
| 22.04.2025 | 335,70 | 347,20 | 318,20 | 329,50 | -7,65% | - |
| 17.04.2025 | 358,90 | 364,20 | 349,60 | 356,80 | 0,56% | 114,00 |
| 16.04.2025 | 350,60 | 360,50 | 346,00 | 354,80 | -1,20% | - |
| 15.04.2025 | 360,00 | 364,80 | 349,20 | 359,10 | -0,19% | - |
| 14.04.2025 | 356,00 | 372,40 | 354,40 | 359,80 | 0,64% | 48,00 |
| 11.04.2025 | 355,30 | 359,50 | 343,40 | 357,50 | 0,99% | - |
| 10.04.2025 | 354,40 | 366,60 | 341,90 | 354,00 | -0,65% | 10,00 |
| 09.04.2025 | 328,10 | 357,00 | 326,90 | 356,30 | 5,10% | 11,00 |
| 08.04.2025 | 331,90 | 349,70 | 327,80 | 339,00 | 1,65% | - |
| 07.04.2025 | 336,70 | 342,90 | 311,70 | 333,50 | -1,51% | 271,00 |
| 04.04.2025 | 351,90 | 356,10 | 336,40 | 338,60 | -4,24% | 12,00 |
| 03.04.2025 | 355,00 | 358,60 | 335,80 | 353,60 | -1,28% | 30,00 |
| 02.04.2025 | 359,00 | 365,50 | 349,60 | 358,20 | -0,22% | 13,00 |
| 01.04.2025 | 354,80 | 363,00 | 349,90 | 359,00 | 1,24% | - |
| 31.03.2025 | 357,80 | 357,80 | 343,00 | 354,60 | -0,48% | 358,00 |
| 28.03.2025 | 363,30 | 367,00 | 349,00 | 356,30 | -1,76% | - |
| 27.03.2025 | 365,70 | 368,90 | 349,00 | 362,70 | -2,32% | 20,00 |
| 26.03.2025 | 375,80 | 381,10 | 363,60 | 371,30 | -0,48% | 8,00 |
| 25.03.2025 | 366,30 | 378,10 | 354,10 | 373,10 | 2,36% | 31,00 |
| 24.03.2025 | 378,70 | 382,00 | 361,00 | 364,50 | -3,98% | 49,00 |
| 21.03.2025 | 380,90 | 387,70 | 376,20 | 379,60 | 0,88% | 25,00 |
| 20.03.2025 | 377,30 | 381,30 | 362,70 | 376,30 | -1,65% | 100,00 |
| 19.03.2025 | 375,70 | 387,10 | 355,10 | 382,60 | 1,51% | 77,00 |
| 18.03.2025 | 337,80 | 380,10 | 336,90 | 376,90 | 10,98% | 53,00 |
| 17.03.2025 | 338,20 | 341,10 | 322,40 | 339,60 | -1,57% | 43,00 |
| 14.03.2025 | 332,40 | 393,60 | 328,90 | 345,00 | 5,96% | 190,00 |
| 13.03.2025 | 326,20 | 344,40 | 302,00 | 325,60 | -0,12% | - |
| 12.03.2025 | 323,50 | 330,30 | 314,50 | 326,00 | 1,72% | 47,00 |
| 11.03.2025 | 319,30 | 323,40 | 309,50 | 320,50 | -0,34% | 35,00 |
| 10.03.2025 | 334,40 | 334,40 | 312,90 | 321,60 | -2,28% | - |
| 07.03.2025 | 327,00 | 331,10 | 322,60 | 329,10 | 1,01% | 8,00 |
| 06.03.2025 | 325,50 | 336,30 | 315,50 | 325,80 | -0,09% | 115,00 |
| 05.03.2025 | 320,10 | 333,20 | 306,40 | 326,10 | 1,68% | 13,00 |
| 04.03.2025 | 327,70 | 333,00 | 313,10 | 320,70 | 0,50% | 180,00 |
| 03.03.2025 | 298,30 | 322,50 | 296,60 | 319,10 | 6,51% | 638,00 |
| 28.02.2025 | 294,10 | 299,60 | 290,00 | 299,60 | 1,97% | - |
| 27.02.2025 | 290,30 | 295,90 | 283,60 | 293,80 | 1,38% | - |
| 26.02.2025 | 285,90 | 292,50 | 281,10 | 289,80 | 1,44% | - |
| 25.02.2025 | 284,00 | 289,90 | 279,00 | 285,70 | 0,53% | 245,00 |
| 24.02.2025 | 281,90 | 289,90 | 279,60 | 284,20 | 0,39% | 30,00 |
| 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% | - |