395,600€
0,05%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |