356,800€
-2,14%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |