495,660$
-1,28%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 496,73 | 501,25 | 491,93 | 495,66 | -1,47% | 11.067,00 |
| 15.10.2025 | 521,14 | 525,00 | 490,15 | 503,07 | -2,69% | 187.830,00 |
| 14.10.2025 | 513,89 | 522,78 | 505,05 | 517,00 | -0,19% | 125.646,00 |
| 13.10.2025 | 502,07 | 519,61 | 502,07 | 517,99 | 3,11% | 86.275,00 |
| 10.10.2025 | 505,01 | 512,72 | 500,01 | 502,35 | -0,51% | 79.023,00 |
| 09.10.2025 | 523,00 | 523,00 | 504,12 | 504,90 | -3,46% | 63.547,00 |
| 08.10.2025 | 521,98 | 525,34 | 511,00 | 523,00 | 0,48% | 145.367,00 |
| 07.10.2025 | 526,36 | 526,36 | 508,00 | 520,50 | -1,10% | 126.584,00 |
| 06.10.2025 | 525,99 | 529,99 | 518,54 | 526,29 | 2,38% | 116.398,00 |
| 03.10.2025 | 522,05 | 526,23 | 512,15 | 514,06 | 1,19% | 15.348,00 |
| 02.10.2025 | 509,75 | 514,48 | 497,00 | 508,02 | 0,58% | 90.683,00 |
| 01.10.2025 | 511,18 | 511,18 | 505,08 | 505,08 | -0,93% | 143.379,00 |
| 30.09.2025 | 495,38 | 511,11 | 495,38 | 509,80 | 2,40% | 131.090,00 |
| 29.09.2025 | 503,00 | 504,78 | 496,03 | 497,85 | 0,87% | 142.895,00 |
| 26.09.2025 | 494,19 | 500,39 | 492,06 | 493,57 | 0,45% | 126.198,00 |
| 25.09.2025 | 484,99 | 492,86 | 478,96 | 491,35 | 0,17% | 145.879,00 |
| 24.09.2025 | 498,50 | 501,66 | 489,24 | 490,50 | -1,71% | 95.175,00 |
| 23.09.2025 | 500,00 | 502,98 | 491,81 | 499,03 | 0,01% | 63.420,00 |
| 22.09.2025 | 487,97 | 498,97 | 482,76 | 498,97 | 2,25% | 128.832,00 |
| 19.09.2025 | 495,05 | 498,00 | 486,51 | 487,97 | -0,62% | 83.301,00 |
| 18.09.2025 | 475,00 | 494,37 | 473,42 | 490,99 | 2,29% | 109.765,00 |
| 17.09.2025 | 487,85 | 487,85 | 469,36 | 480,00 | -5,50% | 255.625,00 |
| 16.09.2025 | 500,10 | 510,45 | 500,10 | 507,95 | 0,90% | 85.414,00 |
| 15.09.2025 | 489,00 | 505,99 | 482,00 | 503,42 | -1,20% | 158.360,00 |
| 12.09.2025 | 503,82 | 510,58 | 501,75 | 509,54 | 0,81% | 42.174,00 |
| 11.09.2025 | 504,00 | 507,61 | 500,55 | 505,45 | 0,22% | 79.378,00 |
| 10.09.2025 | 496,62 | 504,50 | 495,43 | 504,33 | 3,08% | 95.150,00 |
| 09.09.2025 | 490,98 | 490,98 | 483,24 | 489,25 | -0,42% | 87.864,00 |
| 08.09.2025 | 491,26 | 495,00 | 487,56 | 491,30 | 1,92% | 83.163,00 |
| 05.09.2025 | 480,00 | 483,01 | 468,00 | 482,04 | 0,52% | 129.541,00 |
| 04.09.2025 | 480,15 | 482,00 | 475,40 | 479,54 | 0,03% | 81.895,00 |
| 03.09.2025 | 475,80 | 480,63 | 473,94 | 479,42 | 0,78% | 100.848,00 |
| 02.09.2025 | 474,27 | 476,08 | 465,05 | 475,69 | -0,94% | 93.309,00 |
| 29.08.2025 | 488,98 | 488,98 | 477,68 | 480,21 | -1,00% | 90.954,00 |
| 28.08.2025 | 487,91 | 491,01 | 481,28 | 485,08 | -0,28% | 120.273,00 |
| 27.08.2025 | 496,06 | 499,00 | 482,50 | 486,43 | -0,77% | 147.483,00 |
| 26.08.2025 | 471,29 | 491,17 | 471,29 | 490,19 | 6,86% | 196.920,00 |
| 25.08.2025 | 456,11 | 462,49 | 455,02 | 458,71 | 1,74% | 103.831,00 |
| 22.08.2025 | 459,43 | 461,46 | 447,00 | 450,85 | -1,84% | 86.129,00 |
| 21.08.2025 | 454,73 | 461,49 | 454,73 | 459,32 | 0,50% | 52.557,00 |
| 20.08.2025 | 457,70 | 461,11 | 454,10 | 457,02 | 1,19% | 72.375,00 |
| 19.08.2025 | 462,94 | 462,94 | 447,10 | 451,67 | -4,58% | 250.741,00 |
| 18.08.2025 | 466,92 | 474,17 | 462,15 | 473,34 | 2,01% | 103.847,00 |
| 15.08.2025 | 458,69 | 465,18 | 451,00 | 464,00 | 0,92% | 81.680,00 |
| 14.08.2025 | 462,61 | 470,10 | 458,80 | 459,77 | -0,41% | 101.683,00 |
| 13.08.2025 | 467,76 | 476,57 | 454,84 | 461,66 | 5,60% | 245.154,00 |
| 12.08.2025 | 442,57 | 444,25 | 432,85 | 437,18 | -1,36% | 147.821,00 |
| 11.08.2025 | 448,00 | 453,17 | 434,75 | 443,20 | -1,39% | 144.538,00 |
| 08.08.2025 | 470,00 | 472,01 | 446,01 | 449,44 | -4,46% | 220.110,00 |
| 07.08.2025 | 483,55 | 483,55 | 466,22 | 470,42 | -2,85% | 175.538,00 |
| 06.08.2025 | 482,15 | 485,78 | 478,92 | 484,23 | 0,05% | 91.108,00 |
| 05.08.2025 | 484,87 | 494,32 | 478,17 | 483,99 | -1,23% | 247.337,00 |
| 04.08.2025 | 469,92 | 491,77 | 469,92 | 490,00 | 5,37% | 280.667,00 |
| 01.08.2025 | 464,86 | 465,61 | 449,45 | 465,01 | -0,26% | 117.126,00 |
| 31.07.2025 | 465,53 | 467,45 | 460,10 | 466,24 | 1,00% | 148.252,00 |
| 30.07.2025 | 452,31 | 463,00 | 452,31 | 461,64 | 1,55% | 118.487,00 |
| 29.07.2025 | 451,78 | 456,35 | 450,10 | 454,61 | 0,54% | 51.273,00 |
| 28.07.2025 | 456,00 | 457,94 | 446,00 | 452,15 | -0,15% | 55.832,00 |
| 25.07.2025 | 454,10 | 458,00 | 450,47 | 452,82 | 0,56% | 68.627,00 |
| 24.07.2025 | 444,48 | 454,41 | 442,59 | 450,29 | 0,97% | 99.561,00 |
| 23.07.2025 | 440,01 | 446,62 | 440,01 | 445,97 | 2,05% | 58.554,00 |
| 22.07.2025 | 442,20 | 442,91 | 433,03 | 437,00 | -0,61% | 75.135,00 |
| 21.07.2025 | 441,58 | 443,16 | 437,49 | 439,68 | 1,55% | 68.365,00 |
| 18.07.2025 | 432,65 | 434,89 | 427,08 | 432,97 | 0,69% | 83.159,00 |
| 17.07.2025 | 431,40 | 433,37 | 422,84 | 429,99 | -2,49% | 132.364,00 |
| 16.07.2025 | 441,00 | 443,12 | 439,00 | 440,99 | -1,34% | 87.124,00 |
| 15.07.2025 | 450,40 | 450,74 | 445,51 | 447,00 | -1,56% | 83.768,00 |
| 14.07.2025 | 446,51 | 454,09 | 443,77 | 454,09 | 1,49% | 98.424,00 |
| 11.07.2025 | 450,90 | 452,48 | 446,05 | 447,42 | -0,19% | 74.729,00 |
| 10.07.2025 | 452,70 | 452,95 | 438,75 | 448,28 | -1,63% | 122.435,00 |
| 09.07.2025 | 447,00 | 458,83 | 444,92 | 455,70 | 3,17% | 123.770,00 |
| 08.07.2025 | 443,60 | 445,24 | 429,89 | 441,71 | -1,05% | 227.954,00 |
| 07.07.2025 | 444,32 | 450,00 | 442,94 | 446,41 | 0,47% | 120.540,00 |
| 03.07.2025 | 439,00 | 444,32 | 436,86 | 444,32 | 2,01% | 77.887,00 |
| 02.07.2025 | 434,22 | 437,72 | 427,54 | 435,57 | 0,36% | 154.534,00 |
| 01.07.2025 | 452,18 | 452,18 | 432,00 | 434,00 | -3,45% | 166.590,00 |
| 30.06.2025 | 442,67 | 449,50 | 439,07 | 449,50 | 3,50% | 197.378,00 |
| 27.06.2025 | 429,29 | 435,70 | 428,01 | 434,31 | 0,60% | 152.496,00 |
| 26.06.2025 | 432,35 | 439,05 | 430,88 | 431,73 | 0,03% | 198.322,00 |
| 25.06.2025 | 439,00 | 439,00 | 428,11 | 431,61 | 2,15% | 117.970,00 |
| 24.06.2025 | 430,16 | 430,16 | 415,90 | 422,54 | -3,87% | 320.505,00 |
| 23.06.2025 | 435,80 | 445,00 | 434,93 | 439,56 | 0,25% | 125.155,00 |
| 20.06.2025 | 441,46 | 441,46 | 425,00 | 438,47 | 0,05% | 184.989,00 |
| 18.06.2025 | 454,49 | 456,50 | 437,30 | 438,27 | -3,45% | 225.791,00 |
| 17.06.2025 | 447,67 | 455,25 | 446,02 | 453,91 | 1,50% | 116.592,00 |
| 16.06.2025 | 468,39 | 476,04 | 445,01 | 447,20 | -1,69% | 335.297,00 |
| 13.06.2025 | 444,43 | 468,08 | 444,43 | 454,90 | 5,43% | 371.127,00 |
| 12.06.2025 | 425,78 | 433,18 | 422,00 | 431,48 | 0,41% | 127.103,00 |
| 11.06.2025 | 415,68 | 431,39 | 407,76 | 429,72 | 3,38% | 155.349,00 |
| 10.06.2025 | 417,03 | 423,67 | 414,49 | 415,67 | 0,15% | 105.046,00 |
| 09.06.2025 | 420,03 | 420,03 | 408,02 | 415,03 | -1,24% | 159.416,00 |
| 06.06.2025 | 419,90 | 421,77 | 416,37 | 420,22 | 0,23% | 61.721,00 |
| 05.06.2025 | 430,17 | 430,17 | 418,04 | 419,27 | -2,44% | 135.666,00 |
| 04.06.2025 | 425,23 | 432,92 | 424,75 | 429,74 | 1,88% | 119.749,00 |
| 03.06.2025 | 420,36 | 427,60 | 416,83 | 421,83 | 1,37% | 160.447,00 |
| 02.06.2025 | 415,27 | 416,95 | 411,00 | 416,13 | 1,59% | 155.546,00 |
| 30.05.2025 | 402,10 | 411,88 | 401,69 | 409,61 | 1,62% | 160.798,00 |
| 29.05.2025 | 399,06 | 405,54 | 394,00 | 403,09 | 2,12% | 144.178,00 |
| 28.05.2025 | 390,00 | 395,50 | 388,51 | 394,72 | 2,42% | 194.833,00 |
| 27.05.2025 | 384,00 | 387,01 | 380,50 | 385,41 | 1,71% | 249.849,00 |