433,800€
3,24%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 436,80 | 439,00 | 430,90 | 439,00 | 0,02% | - |
| 11.12.2025 | 423,30 | 448,60 | 423,10 | 438,90 | 0,43% | - |
| 10.12.2025 | 430,60 | 438,00 | 423,90 | 437,00 | 1,91% | 2,00 |
| 09.12.2025 | 416,00 | 441,30 | 415,70 | 428,80 | 3,13% | 162,00 |
| 08.12.2025 | 413,60 | 423,10 | 405,40 | 415,80 | 0,73% | 40,00 |
| 05.12.2025 | 411,20 | 416,80 | 404,60 | 412,80 | 0,29% | 50,00 |
| 04.12.2025 | 411,90 | 418,60 | 407,80 | 411,60 | 1,28% | - |
| 03.12.2025 | 400,90 | 418,00 | 400,50 | 406,40 | 2,21% | 75,00 |
| 02.12.2025 | 389,60 | 407,20 | 389,60 | 397,60 | 2,42% | - |
| 01.12.2025 | 399,80 | 408,70 | 388,20 | 388,20 | -2,90% | 68,00 |
| 28.11.2025 | 402,40 | 411,80 | 399,80 | 399,80 | -0,10% | - |
| 27.11.2025 | 405,20 | 407,50 | 398,90 | 400,20 | -1,04% | - |
| 26.11.2025 | 401,50 | 415,40 | 396,70 | 404,40 | 2,74% | - |
| 25.11.2025 | 409,90 | 420,60 | 393,60 | 393,60 | -3,67% | - |
| 24.11.2025 | 412,70 | 413,30 | 397,40 | 408,60 | 2,05% | 140,00 |
| 21.11.2025 | 403,10 | 410,90 | 398,90 | 400,40 | -4,26% | - |
| 20.11.2025 | 425,50 | 435,60 | 405,50 | 418,20 | -3,60% | - |
| 19.11.2025 | 436,60 | 455,90 | 412,10 | 433,80 | -4,41% | 25,00 |
| 18.11.2025 | 429,70 | 466,30 | 425,40 | 453,80 | 3,47% | 45,00 |
| 17.11.2025 | 407,40 | 450,70 | 407,40 | 438,60 | 8,56% | 30,00 |
| 14.11.2025 | 404,20 | 411,10 | 398,90 | 404,00 | -1,42% | - |
| 13.11.2025 | 418,50 | 425,00 | 405,60 | 409,80 | -0,97% | - |
| 12.11.2025 | 420,90 | 428,40 | 413,80 | 413,80 | -0,19% | - |
| 11.11.2025 | 420,10 | 427,10 | 414,00 | 414,60 | -0,43% | - |
| 10.11.2025 | 408,50 | 423,20 | 407,70 | 416,40 | 5,63% | - |
| 07.11.2025 | 397,90 | 406,00 | 394,00 | 394,20 | -2,52% | 43,00 |
| 06.11.2025 | 403,50 | 417,40 | 398,80 | 404,40 | 0,30% | 64,00 |
| 05.11.2025 | 410,80 | 412,20 | 399,40 | 403,20 | -1,37% | - |
| 04.11.2025 | 412,10 | 418,50 | 407,40 | 408,80 | -1,26% | - |
| 03.11.2025 | 414,00 | 425,10 | 411,60 | 414,00 | 0,98% | 10,00 |
| 31.10.2025 | 409,00 | 416,80 | 408,00 | 410,00 | 0,20% | 25,00 |
| 30.10.2025 | 410,50 | 416,20 | 406,10 | 409,20 | -1,45% | 48,00 |
| 29.10.2025 | 409,80 | 415,50 | 406,10 | 415,20 | 1,37% | 152,00 |
| 28.10.2025 | 414,90 | 417,10 | 405,10 | 409,60 | -1,87% | 10,00 |
| 27.10.2025 | 428,10 | 435,50 | 414,40 | 417,40 | -0,81% | 15,00 |
| 24.10.2025 | 419,50 | 424,30 | 417,00 | 420,80 | 2,09% | 356,00 |
| 23.10.2025 | 413,00 | 421,40 | 403,20 | 412,20 | -1,25% | 204,00 |
| 22.10.2025 | 417,80 | 424,40 | 408,90 | 417,40 | 0,97% | 112,00 |
| 21.10.2025 | 421,70 | 427,20 | 408,80 | 413,40 | -0,19% | - |
| 20.10.2025 | 414,20 | 424,80 | 407,50 | 414,20 | 1,42% | 140,00 |
| 17.10.2025 | 422,00 | 422,00 | 402,50 | 408,40 | -3,22% | 120,00 |
| 16.10.2025 | 433,00 | 434,40 | 416,50 | 422,00 | -1,86% | 200,00 |
| 15.10.2025 | 446,40 | 453,20 | 425,30 | 430,00 | -2,36% | 98,00 |
| 14.10.2025 | 444,90 | 451,50 | 437,30 | 440,40 | -0,18% | 16,00 |
| 13.10.2025 | 440,00 | 448,60 | 430,50 | 441,20 | 0,32% | 113,00 |
| 10.10.2025 | 440,10 | 443,60 | 431,30 | 439,80 | -2,14% | 69,00 |
| 09.10.2025 | 443,60 | 452,40 | 436,20 | 449,40 | -0,04% | 38,00 |
| 08.10.2025 | 450,40 | 452,70 | 440,60 | 449,60 | 2,18% | 58,00 |
| 07.10.2025 | 451,70 | 453,00 | 437,10 | 440,00 | -2,05% | 105,00 |
| 06.10.2025 | 454,00 | 457,30 | 443,20 | 449,20 | 3,50% | 331,00 |
| 03.10.2025 | 435,40 | 448,90 | 433,60 | 434,00 | 1,45% | 130,00 |
| 02.10.2025 | 433,30 | 439,00 | 425,00 | 427,80 | -1,70% | 86,00 |
| 01.10.2025 | 433,90 | 449,70 | 429,70 | 435,20 | 2,26% | 358,00 |
| 30.09.2025 | 424,70 | 435,40 | 417,20 | 425,60 | -0,98% | - |
| 29.09.2025 | 430,40 | 435,20 | 422,90 | 429,80 | 2,38% | 41,00 |
| 26.09.2025 | 420,70 | 427,70 | 417,80 | 419,80 | 1,06% | 30,00 |
| 25.09.2025 | 417,60 | 422,70 | 406,40 | 415,40 | -0,67% | 35,00 |
| 24.09.2025 | 422,90 | 430,50 | 416,60 | 418,20 | 0,05% | 75,00 |
| 23.09.2025 | 422,30 | 425,80 | 416,70 | 418,00 | 2,50% | - |
| 22.09.2025 | 417,00 | 422,60 | 407,80 | 407,80 | -1,21% | 68,00 |
| 19.09.2025 | 418,30 | 421,30 | 412,80 | 412,80 | -1,57% | - |
| 18.09.2025 | 412,50 | 420,90 | 398,60 | 419,40 | -1,87% | 30,00 |
| 17.09.2025 | 430,40 | 431,50 | 396,70 | 427,40 | 0,56% | 30,00 |
| 16.09.2025 | 426,30 | 430,00 | 415,70 | 425,00 | 3,41% | 5,00 |
| 15.09.2025 | 432,90 | 433,00 | 410,00 | 411,00 | -3,75% | 20,00 |
| 12.09.2025 | 431,00 | 436,40 | 427,00 | 427,00 | 0,23% | - |
| 11.09.2025 | 431,60 | 437,30 | 420,90 | 426,00 | 0,71% | 92,00 |
| 10.09.2025 | 417,70 | 433,20 | 417,50 | 423,00 | 1,73% | 20,00 |
| 09.09.2025 | 417,20 | 421,70 | 406,10 | 415,80 | -0,38% | 148,00 |
| 08.09.2025 | 414,00 | 424,50 | 411,10 | 417,40 | 2,25% | 35,00 |
| 05.09.2025 | 412,70 | 412,80 | 398,50 | 408,20 | -1,11% | 44,00 |
| 04.09.2025 | 411,80 | 419,50 | 403,50 | 412,80 | 1,52% | 24,00 |
| 03.09.2025 | 405,50 | 415,90 | 402,80 | 406,60 | 0,69% | - |
| 02.09.2025 | 411,60 | 411,90 | 401,00 | 403,80 | -1,37% | - |
| 01.09.2025 | 409,40 | 415,10 | 404,70 | 409,40 | 1,44% | 2,00 |
| 29.08.2025 | 415,20 | 419,80 | 403,60 | 403,60 | -4,54% | 9,00 |
| 28.08.2025 | 416,70 | 428,40 | 411,90 | 422,80 | -0,89% | 44,00 |
| 27.08.2025 | 422,00 | 442,40 | 414,90 | 426,60 | 9,05% | - |
| 26.08.2025 | 393,70 | 421,90 | 391,20 | 391,20 | -0,94% | - |
| 25.08.2025 | 385,10 | 396,30 | 380,90 | 394,90 | 2,60% | 160,00 |
| 22.08.2025 | 395,90 | 398,00 | 381,80 | 384,90 | -2,58% | 24,00 |
| 21.08.2025 | 392,70 | 397,80 | 385,10 | 395,10 | 0,74% | 84,00 |
| 20.08.2025 | 386,20 | 398,70 | 383,80 | 392,20 | 1,29% | 127,00 |
| 19.08.2025 | 403,90 | 403,90 | 383,40 | 387,20 | -4,54% | - |
| 18.08.2025 | 385,50 | 406,10 | 385,50 | 405,60 | 2,35% | 4,00 |
| 15.08.2025 | 394,60 | 399,10 | 387,00 | 396,30 | 0,23% | 48,00 |
| 14.08.2025 | 399,10 | 403,60 | 390,90 | 395,40 | 0,30% | 65,00 |
| 13.08.2025 | 376,50 | 406,90 | 376,30 | 394,20 | 5,37% | 120,00 |
| 12.08.2025 | 379,10 | 387,10 | 371,60 | 374,10 | -2,20% | - |
| 11.08.2025 | 383,40 | 394,30 | 373,90 | 382,50 | -0,86% | 10,00 |
| 08.08.2025 | 404,40 | 408,10 | 383,90 | 385,80 | -4,36% | 200,00 |
| 07.08.2025 | 411,90 | 418,80 | 401,40 | 403,40 | -2,82% | 308,00 |
| 06.08.2025 | 419,10 | 422,80 | 409,90 | 415,10 | -0,81% | - |
| 05.08.2025 | 427,20 | 428,60 | 410,50 | 418,50 | -1,25% | - |
| 04.08.2025 | 404,00 | 424,80 | 396,80 | 423,80 | 5,50% | 10,00 |
| 01.08.2025 | 409,50 | 409,50 | 386,90 | 401,70 | -1,62% | - |
| 31.07.2025 | 409,10 | 411,60 | 396,60 | 408,30 | 0,99% | 30,00 |
| 30.07.2025 | 393,50 | 404,90 | 389,80 | 404,30 | 2,80% | 53,00 |
| 29.07.2025 | 391,50 | 395,60 | 388,70 | 393,30 | 0,92% | 155,00 |
| 28.07.2025 | 385,00 | 393,20 | 385,00 | 389,70 | 0,96% | 19,00 |