430,000€
-2,36%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 383,80 | 390,40 | 381,20 | 386,00 | 0,65% | - |
| 24.07.2025 | 379,70 | 386,20 | 364,90 | 383,50 | 1,27% | - |
| 23.07.2025 | 373,50 | 387,00 | 370,70 | 378,70 | 1,77% | - |
| 22.07.2025 | 374,80 | 381,40 | 369,20 | 372,10 | -1,01% | 24,00 |
| 21.07.2025 | 371,50 | 384,30 | 366,80 | 375,90 | 0,97% | - |
| 18.07.2025 | 370,80 | 373,20 | 367,30 | 372,30 | 0,46% | - |
| 17.07.2025 | 379,60 | 380,50 | 365,10 | 370,60 | -2,19% | 10,00 |
| 16.07.2025 | 386,40 | 386,40 | 376,30 | 378,90 | -1,61% | - |
| 15.07.2025 | 382,60 | 389,70 | 378,10 | 385,10 | -0,98% | - |
| 14.07.2025 | 379,70 | 388,90 | 372,30 | 388,90 | 1,65% | 40,00 |
| 11.07.2025 | 382,60 | 387,70 | 379,60 | 382,60 | -0,16% | - |
| 10.07.2025 | 386,80 | 391,00 | 375,30 | 383,20 | -1,44% | 111,00 |
| 09.07.2025 | 376,40 | 391,90 | 372,60 | 388,80 | 3,29% | 100,00 |
| 08.07.2025 | 381,60 | 383,10 | 367,70 | 376,40 | -1,05% | - |
| 07.07.2025 | 384,60 | 384,60 | 369,40 | 380,40 | 0,18% | 1,00 |
| 04.07.2025 | 375,70 | 383,40 | 375,70 | 379,70 | 0,74% | 2,00 |
| 03.07.2025 | 369,70 | 379,80 | 367,20 | 376,90 | 2,14% | - |
| 02.07.2025 | 370,70 | 374,80 | 362,10 | 369,00 | 0,27% | - |
| 01.07.2025 | 382,90 | 385,90 | 367,10 | 368,00 | -3,49% | - |
| 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 |