779,500€
-3,17%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 823,50 | 828,75 | 788,50 | 790,25 | -2,08% | 1.972,00 |
| 06.03.2026 | 765,50 | 826,25 | 765,50 | 807,00 | 5,59% | 967,00 |
| 05.03.2026 | 769,25 | 793,00 | 748,25 | 764,25 | 0,46% | 1.937,00 |
| 04.03.2026 | 721,00 | 760,75 | 693,75 | 760,75 | 7,53% | 633,00 |
| 03.03.2026 | 709,25 | 737,75 | 695,00 | 707,50 | -0,18% | 721,00 |
| 02.03.2026 | 679,25 | 709,00 | 675,75 | 708,75 | 9,04% | 705,00 |
| 27.02.2026 | 649,75 | 655,75 | 629,75 | 650,00 | 0,85% | 1.891,00 |
| 26.02.2026 | 638,00 | 648,25 | 629,00 | 644,50 | 0,62% | 775,00 |
| 25.02.2026 | 645,00 | 660,50 | 625,25 | 640,50 | -0,89% | 672,00 |
| 24.02.2026 | 632,75 | 648,50 | 616,50 | 646,25 | 2,09% | 306,00 |
| 23.02.2026 | 620,25 | 634,00 | 608,50 | 633,00 | 2,93% | 2.391,00 |
| 20.02.2026 | 623,25 | 632,50 | 612,75 | 615,00 | -0,85% | 404,00 |
| 19.02.2026 | 601,25 | 625,50 | 588,00 | 620,25 | 3,16% | 1.545,00 |
| 18.02.2026 | 587,00 | 606,25 | 585,75 | 601,25 | 2,78% | 866,00 |
| 17.02.2026 | 559,00 | 588,00 | 558,25 | 585,00 | 4,23% | 550,00 |
| 16.02.2026 | 569,50 | 570,50 | 560,00 | 561,25 | -1,41% | - |
| 13.02.2026 | 570,00 | 578,25 | 560,50 | 569,25 | -0,13% | 945,00 |
| 12.02.2026 | 561,50 | 573,25 | 555,00 | 570,00 | 1,69% | 638,00 |
| 11.02.2026 | 571,25 | 577,00 | 552,25 | 560,50 | -2,18% | 400,00 |
| 10.02.2026 | 562,50 | 578,00 | 559,50 | 573,00 | 1,87% | 460,00 |
| 09.02.2026 | 557,00 | 571,00 | 556,50 | 562,50 | -0,09% | 942,00 |
| 06.02.2026 | 569,00 | 573,25 | 547,75 | 563,00 | -1,53% | 1.171,00 |
| 05.02.2026 | 581,00 | 598,50 | 568,50 | 571,75 | -0,78% | 138,00 |
| 04.02.2026 | 609,25 | 610,25 | 570,50 | 576,25 | -5,07% | 368,00 |
| 03.02.2026 | 593,75 | 611,25 | 592,00 | 607,00 | 2,66% | - |
| 02.02.2026 | 583,75 | 598,75 | 573,50 | 591,25 | -0,38% | 1.690,00 |
| 30.01.2026 | 599,75 | 606,25 | 587,25 | 593,50 | -1,62% | 967,00 |
| 29.01.2026 | 611,75 | 616,25 | 598,00 | 603,25 | -1,19% | 775,00 |
| 28.01.2026 | 613,75 | 618,75 | 601,00 | 610,50 | 0,58% | 2.688,00 |
| 27.01.2026 | 596,75 | 614,00 | 595,75 | 607,00 | 2,02% | - |
| 26.01.2026 | 606,25 | 607,25 | 595,00 | 595,00 | -1,82% | 830,00 |
| 23.01.2026 | 604,50 | 623,00 | 602,00 | 606,00 | 0,50% | 1.015,00 |
| 22.01.2026 | 611,75 | 618,75 | 596,50 | 603,00 | -1,03% | 404,00 |
| 21.01.2026 | 607,75 | 610,00 | 592,50 | 609,25 | 0,45% | 314,00 |
| 20.01.2026 | 618,00 | 629,50 | 604,00 | 606,50 | -2,61% | 338,00 |
| 19.01.2026 | 628,00 | 646,75 | 618,25 | 622,75 | -1,11% | 715,00 |
| 16.01.2026 | 623,00 | 636,00 | 614,75 | 629,75 | 1,29% | 122,00 |
| 15.01.2026 | 620,25 | 631,00 | 602,50 | 621,75 | 0,32% | 2.630,00 |
| 14.01.2026 | 599,75 | 621,50 | 590,50 | 619,75 | 3,08% | 128,00 |
| 13.01.2026 | 616,25 | 622,25 | 590,75 | 601,25 | -2,24% | 755,00 |
| 12.01.2026 | 592,00 | 616,50 | 588,25 | 615,00 | 4,68% | 1.168,00 |
| 09.01.2026 | 586,25 | 591,75 | 569,00 | 587,50 | 1,56% | 938,00 |
| 08.01.2026 | 574,00 | 586,00 | 565,75 | 578,50 | 2,75% | 733,00 |
| 07.01.2026 | 549,25 | 568,25 | 539,75 | 563,00 | 3,11% | 1.595,00 |
| 06.01.2026 | 538,75 | 548,00 | 534,00 | 546,00 | 2,15% | 819,00 |
| 05.01.2026 | 505,75 | 538,00 | 505,75 | 534,50 | 6,16% | 1.763,00 |
| 02.01.2026 | 504,25 | 511,50 | 490,00 | 503,50 | 1,72% | 1.346,00 |
| 30.12.2025 | 484,00 | 505,90 | 483,80 | 495,00 | 2,57% | 24,00 |
| 29.12.2025 | 491,10 | 499,30 | 479,80 | 482,60 | -1,83% | 98,00 |
| 23.12.2025 | 486,10 | 508,00 | 483,80 | 491,60 | 3,54% | - |
| 22.12.2025 | 474,60 | 487,40 | 469,10 | 474,80 | 0,44% | 47,00 |
| 19.12.2025 | 463,00 | 473,40 | 462,10 | 472,70 | 0,53% | 11,00 |
| 18.12.2025 | 461,10 | 473,60 | 455,80 | 470,20 | 2,22% | - |
| 17.12.2025 | 443,90 | 470,60 | 443,90 | 460,00 | 5,22% | 120,00 |
| 16.12.2025 | 433,30 | 447,90 | 431,70 | 437,20 | -0,64% | 4,00 |
| 15.12.2025 | 437,30 | 444,00 | 433,80 | 440,00 | 0,23% | - |
| 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 |