259,760$
0,17%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 258,00 | 263,92 | 257,64 | 257,78 | -0,59% | 270.896,00 |
| 19.12.2024 | 257,48 | 261,00 | 257,48 | 259,31 | 0,63% | 45.239,00 |
| 18.12.2024 | 259,82 | 263,60 | 257,43 | 257,69 | -0,49% | 42.570,00 |
| 17.12.2024 | 261,25 | 261,47 | 257,99 | 258,95 | -1,73% | 48.206,00 |
| 16.12.2024 | 257,10 | 266,35 | 257,10 | 263,50 | 4,80% | 80.991,00 |
| 13.12.2024 | 254,00 | 254,00 | 251,26 | 251,43 | -1,29% | 21.954,00 |
| 12.12.2024 | 251,54 | 254,97 | 251,54 | 254,72 | 1,32% | 26.578,00 |
| 11.12.2024 | 251,50 | 252,85 | 249,65 | 251,39 | 1,44% | 38.961,00 |
| 10.12.2024 | 246,50 | 249,89 | 245,74 | 247,82 | 1,77% | 32.459,00 |
| 09.12.2024 | 249,25 | 249,25 | 243,51 | 243,51 | -3,22% | 21.857,00 |
| 06.12.2024 | 250,78 | 252,89 | 250,78 | 251,61 | 0,44% | 27.915,00 |
| 05.12.2024 | 246,55 | 250,52 | 246,07 | 250,50 | 1,20% | 43.565,00 |
| 04.12.2024 | 247,97 | 248,64 | 246,55 | 247,52 | -0,99% | 31.196,00 |
| 03.12.2024 | 247,50 | 249,99 | 246,42 | 249,99 | 2,09% | 36.418,00 |
| 02.12.2024 | 243,58 | 245,17 | 243,58 | 244,88 | 0,29% | 21.788,00 |
| 29.11.2024 | 245,66 | 247,00 | 243,18 | 244,18 | -0,15% | 24.943,00 |
| 27.11.2024 | 248,53 | 248,61 | 244,04 | 244,55 | -3,34% | 36.581,00 |
| 26.11.2024 | 255,02 | 255,02 | 253,00 | 253,00 | -0,04% | 17.414,00 |
| 25.11.2024 | 253,14 | 254,96 | 251,23 | 253,11 | 1,20% | 37.227,00 |
| 22.11.2024 | 250,08 | 251,20 | 248,83 | 250,11 | 0,21% | 18.294,00 |
| 21.11.2024 | 249,09 | 249,72 | 247,00 | 249,58 | 0,37% | 4.987,00 |
| 20.11.2024 | 251,16 | 251,49 | 247,17 | 248,67 | -0,38% | 42.287,00 |
| 19.11.2024 | 241,70 | 252,50 | 241,65 | 249,61 | 6,15% | 123.372,00 |
| 18.11.2024 | 236,11 | 236,63 | 234,48 | 235,14 | -0,73% | 27.679,00 |
| 15.11.2024 | 237,70 | 238,02 | 235,36 | 236,88 | -0,14% | 14.631,00 |
| 14.11.2024 | 237,49 | 240,48 | 236,73 | 237,22 | -0,37% | 29.353,00 |
| 13.11.2024 | 240,01 | 240,74 | 237,42 | 238,11 | -1,32% | 19.148,00 |
| 12.11.2024 | 238,29 | 241,30 | 238,29 | 241,30 | 2,56% | 32.443,00 |
| 11.11.2024 | 232,46 | 235,27 | 232,46 | 235,27 | 2,30% | 28.799,00 |
| 08.11.2024 | 229,79 | 231,48 | 228,93 | 229,97 | -0,07% | 15.813,00 |
| 07.11.2024 | 231,39 | 231,82 | 229,70 | 230,13 | -1,16% | 20.924,00 |
| 06.11.2024 | 232,88 | 232,88 | 230,95 | 232,83 | -1,44% | 28.831,00 |
| 05.11.2024 | 235,00 | 237,70 | 234,72 | 236,24 | 3,28% | 41.279,00 |
| 04.11.2024 | 230,44 | 230,44 | 228,30 | 228,75 | 0,02% | 15.214,00 |
| 01.11.2024 | 228,38 | 229,30 | 228,16 | 228,71 | 0,20% | 12.392,00 |
| 31.10.2024 | 231,26 | 231,26 | 226,90 | 228,25 | -0,04% | 30.287,00 |
| 30.10.2024 | 228,40 | 230,64 | 227,70 | 228,35 | 0,36% | 33.348,00 |
| 29.10.2024 | 228,81 | 228,81 | 226,17 | 227,53 | 0,25% | 42.817,00 |
| 28.10.2024 | 225,73 | 229,70 | 224,72 | 226,97 | 7,91% | 78.608,00 |
| 25.10.2024 | 209,42 | 210,33 | 208,53 | 210,33 | 0,91% | 19.000,00 |
| 24.10.2024 | 207,78 | 208,68 | 207,74 | 208,44 | 0,27% | 14.598,00 |
| 23.10.2024 | 209,55 | 209,68 | 207,71 | 207,88 | -1,26% | 10.993,00 |
| 22.10.2024 | 213,35 | 213,35 | 210,53 | 210,53 | -1,41% | 18.601,00 |
| 21.10.2024 | 212,64 | 213,78 | 212,30 | 213,54 | 0,60% | 21.345,00 |
| 18.10.2024 | 211,63 | 212,73 | 211,59 | 212,27 | 0,01% | 19.159,00 |
| 17.10.2024 | 210,09 | 212,37 | 210,09 | 212,25 | 1,17% | 14.138,00 |
| 16.10.2024 | 210,14 | 210,14 | 209,45 | 209,80 | 0,29% | 6.806,00 |
| 15.10.2024 | 211,31 | 211,50 | 207,09 | 209,20 | -0,43% | 23.147,00 |
| 14.10.2024 | 210,01 | 211,50 | 209,60 | 210,11 | 2,18% | 23.863,00 |
| 11.10.2024 | 205,45 | 206,29 | 204,25 | 205,63 | 0,07% | 14.537,00 |
| 10.10.2024 | 203,94 | 205,49 | 203,04 | 205,49 | -1,24% | 17.916,00 |
| 09.10.2024 | 209,34 | 209,34 | 207,41 | 208,07 | -0,83% | 13.339,00 |
| 08.10.2024 | 209,96 | 210,60 | 208,20 | 209,82 | 0,14% | 21.927,00 |
| 07.10.2024 | 205,39 | 209,99 | 205,39 | 209,53 | 3,76% | 55.615,00 |
| 04.10.2024 | 202,00 | 202,49 | 201,25 | 201,94 | 0,44% | 13.820,00 |
| 03.10.2024 | 201,52 | 201,72 | 200,55 | 201,05 | -0,55% | 14.714,00 |
| 02.10.2024 | 204,00 | 204,00 | 202,14 | 202,16 | -0,26% | 27.232,00 |
| 01.10.2024 | 199,67 | 202,69 | 197,95 | 202,68 | 1,42% | 27.691,00 |
| 30.09.2024 | 199,18 | 199,87 | 198,09 | 199,84 | 2,47% | 27.792,00 |
| 27.09.2024 | 195,94 | 196,32 | 194,39 | 195,03 | -0,27% | 65.570,00 |
| 26.09.2024 | 195,10 | 196,68 | 195,10 | 195,55 | 0,75% | 18.337,00 |
| 25.09.2024 | 194,19 | 195,32 | 193,73 | 194,10 | -0,05% | 35.402,00 |
| 24.09.2024 | 195,74 | 195,86 | 193,86 | 194,19 | 1,22% | 19.823,00 |
| 23.09.2024 | 191,28 | 192,04 | 190,78 | 191,84 | -0,21% | 23.266,00 |
| 20.09.2024 | 189,94 | 193,20 | 189,94 | 192,24 | 0,21% | 35.311,00 |
| 19.09.2024 | 190,99 | 192,16 | 188,53 | 191,83 | -0,12% | 36.952,00 |
| 18.09.2024 | 191,97 | 193,40 | 191,47 | 192,07 | -0,07% | 31.605,00 |
| 17.09.2024 | 189,72 | 192,38 | 189,59 | 192,21 | -2,06% | 62.805,00 |
| 16.09.2024 | 195,89 | 196,89 | 194,45 | 196,26 | -1,05% | 27.790,00 |
| 13.09.2024 | 198,31 | 199,00 | 197,94 | 198,35 | 0,09% | 14.058,00 |
| 12.09.2024 | 196,62 | 198,20 | 195,36 | 198,18 | 1,31% | 16.457,00 |
| 11.09.2024 | 196,60 | 196,60 | 192,45 | 195,62 | -1,05% | 26.062,00 |
| 10.09.2024 | 198,61 | 198,61 | 197,04 | 197,70 | 0,09% | 12.529,00 |
| 09.09.2024 | 198,41 | 198,55 | 196,85 | 197,52 | -0,81% | 15.492,00 |
| 06.09.2024 | 201,23 | 201,23 | 197,81 | 199,13 | -0,96% | 10.998,00 |
| 05.09.2024 | 201,23 | 202,96 | 200,39 | 201,07 | 0,16% | 14.780,00 |
| 04.09.2024 | 198,78 | 201,25 | 198,26 | 200,74 | -0,24% | 14.422,00 |
| 03.09.2024 | 203,08 | 203,90 | 201,22 | 201,22 | -1,54% | 17.441,00 |
| 30.08.2024 | 206,00 | 206,00 | 203,17 | 204,36 | 0,28% | 18.402,00 |
| 29.08.2024 | 203,36 | 204,33 | 202,77 | 203,79 | 1,39% | 25.741,00 |
| 28.08.2024 | 201,14 | 202,07 | 200,89 | 201,00 | 0,17% | 10.697,00 |
| 27.08.2024 | 200,40 | 200,73 | 199,55 | 200,66 | 0,12% | 9.616,00 |
| 26.08.2024 | 201,29 | 202,17 | 200,41 | 200,41 | 0,71% | 18.568,00 |
| 23.08.2024 | 199,50 | 199,50 | 198,53 | 199,00 | 0,70% | 6.702,00 |
| 22.08.2024 | 198,02 | 199,10 | 197,62 | 197,62 | -0,41% | 14.027,00 |
| 21.08.2024 | 197,05 | 198,71 | 196,45 | 198,44 | -1,49% | 18.669,00 |
| 20.08.2024 | 201,53 | 201,58 | 200,59 | 201,44 | 0,87% | 13.466,00 |
| 19.08.2024 | 199,20 | 200,03 | 197,55 | 199,71 | -0,23% | 16.831,00 |
| 16.08.2024 | 200,00 | 201,52 | 199,73 | 200,17 | 0,26% | 17.118,00 |
| 15.08.2024 | 198,44 | 200,00 | 198,44 | 199,66 | 1,64% | 41.779,00 |
| 14.08.2024 | 194,80 | 198,91 | 194,80 | 196,44 | 3,39% | 49.033,00 |
| 13.08.2024 | 189,94 | 191,83 | 189,22 | 190,00 | 1,11% | 28.068,00 |
| 12.08.2024 | 189,21 | 189,21 | 186,90 | 187,92 | -1,96% | 20.295,00 |
| 09.08.2024 | 191,00 | 192,19 | 190,40 | 191,68 | 0,22% | 17.396,00 |
| 08.08.2024 | 191,11 | 192,11 | 190,95 | 191,25 | 2,61% | 29.453,00 |
| 07.08.2024 | 183,33 | 187,35 | 183,05 | 186,39 | 3,39% | 44.796,00 |
| 06.08.2024 | 179,22 | 181,64 | 179,22 | 180,27 | 1,22% | 16.750,00 |
| 05.08.2024 | 177,88 | 179,93 | 177,85 | 178,10 | -1,71% | 15.806,00 |
| 02.08.2024 | 182,81 | 182,81 | 179,01 | 181,20 | -1,00% | 15.219,00 |
| 01.08.2024 | 183,46 | 183,46 | 181,48 | 183,03 | 1,69% | 15.943,00 |