875,000$
0,60%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 875,05 | 887,00 | 868,00 | 872,58 | 0,32% | 112.932,00 |
| 16.04.2026 | 885,54 | 887,73 | 865,25 | 869,79 | -3,25% | 135.493,00 |
| 15.04.2026 | 912,00 | 912,00 | 891,11 | 899,00 | -2,37% | 104.998,00 |
| 14.04.2026 | 928,73 | 931,39 | 913,49 | 920,79 | -1,49% | 110.679,00 |
| 13.04.2026 | 918,00 | 937,00 | 918,00 | 934,67 | 1,02% | 101.211,00 |
| 10.04.2026 | 924,52 | 931,38 | 907,03 | 925,24 | -0,35% | 79.052,00 |
| 09.04.2026 | 932,03 | 940,20 | 924,67 | 928,47 | 0,84% | 109.270,00 |
| 08.04.2026 | 916,00 | 933,00 | 900,07 | 920,76 | 0,67% | 102.396,00 |
| 07.04.2026 | 923,68 | 923,86 | 906,00 | 914,66 | -0,98% | 159.921,00 |
| 06.04.2026 | 914,00 | 928,08 | 906,00 | 923,68 | 3,90% | 189.614,00 |
| 02.04.2026 | 880,00 | 907,73 | 877,85 | 888,97 | -0,84% | 132.076,00 |
| 01.04.2026 | 872,81 | 898,00 | 868,75 | 896,53 | 5,57% | 107.062,00 |
| 31.03.2026 | 813,36 | 855,00 | 813,36 | 849,24 | 4,00% | 134.699,00 |
| 30.03.2026 | 848,78 | 855,12 | 810,00 | 816,59 | -6,12% | 230.770,00 |
| 27.03.2026 | 862,22 | 882,75 | 853,00 | 869,82 | -2,26% | 134.954,00 |
| 26.03.2026 | 900,35 | 915,00 | 886,44 | 889,93 | -2,41% | 174.836,00 |
| 25.03.2026 | 897,66 | 915,55 | 895,48 | 911,90 | 1,91% | 143.371,00 |
| 24.03.2026 | 886,04 | 898,81 | 881,84 | 894,81 | -0,90% | 143.862,00 |
| 23.03.2026 | 890,15 | 915,86 | 882,21 | 902,96 | -1,93% | 148.026,00 |
| 20.03.2026 | 938,99 | 944,79 | 910,77 | 920,75 | -3,64% | 230.677,00 |
| 19.03.2026 | 943,60 | 956,87 | 919,32 | 955,52 | 0,20% | 188.356,00 |
| 18.03.2026 | 974,00 | 982,82 | 950,36 | 953,57 | -5,99% | 260.839,00 |
| 17.03.2026 | 933,80 | 1.016,06 | 925,00 | 1.014,33 | 15,99% | 421.898,00 |
| 16.03.2026 | 890,08 | 895,19 | 870,00 | 874,50 | 0,39% | 238.008,00 |
| 13.03.2026 | 876,99 | 894,70 | 863,07 | 871,10 | 0,61% | 148.642,00 |
| 12.03.2026 | 888,40 | 888,67 | 853,50 | 865,83 | -1,74% | 264.747,00 |
| 11.03.2026 | 844,13 | 891,60 | 836,11 | 881,17 | 0,46% | 241.777,00 |
| 10.03.2026 | 867,02 | 887,94 | 866,76 | 877,12 | -2,82% | 214.170,00 |
| 09.03.2026 | 934,75 | 937,45 | 886,00 | 902,58 | -3,58% | 290.975,00 |
| 06.03.2026 | 888,10 | 960,00 | 886,11 | 936,14 | 5,41% | 414.624,00 |
| 05.03.2026 | 911,35 | 912,23 | 865,66 | 888,10 | 0,35% | 427.367,00 |
| 04.03.2026 | 863,40 | 886,27 | 843,51 | 885,00 | 7,52% | 332.993,00 |
| 03.03.2026 | 829,36 | 830,00 | 801,50 | 823,08 | -0,76% | 221.671,00 |
| 02.03.2026 | 812,93 | 833,25 | 806,76 | 829,36 | 7,84% | 221.962,00 |
| 27.02.2026 | 762,26 | 774,00 | 758,05 | 769,04 | 0,49% | 104.418,00 |
| 26.02.2026 | 750,51 | 765,29 | 743,97 | 765,29 | 1,29% | 136.394,00 |
| 25.02.2026 | 765,02 | 775,99 | 737,75 | 755,52 | -0,79% | 185.575,00 |
| 24.02.2026 | 742,39 | 763,65 | 726,26 | 761,52 | 2,14% | 320.250,00 |
| 23.02.2026 | 730,62 | 749,00 | 727,20 | 745,58 | 2,88% | 173.431,00 |
| 20.02.2026 | 741,79 | 741,79 | 721,19 | 724,73 | -0,76% | 213.524,00 |
| 19.02.2026 | 709,00 | 735,67 | 704,47 | 730,31 | 2,98% | 164.648,00 |
| 18.02.2026 | 707,36 | 716,74 | 698,93 | 709,15 | 2,17% | 158.795,00 |
| 17.02.2026 | 676,62 | 699,00 | 673,73 | 694,10 | 2,61% | 100.045,00 |
| 13.02.2026 | 677,27 | 687,00 | 663,10 | 676,43 | -0,12% | 57.725,00 |
| 12.02.2026 | 671,90 | 682,00 | 667,50 | 677,27 | 1,86% | 125.512,00 |
| 11.02.2026 | 683,14 | 684,66 | 651,86 | 664,91 | -2,10% | 177.140,00 |
| 10.02.2026 | 686,23 | 687,58 | 676,25 | 679,17 | 1,25% | 125.081,00 |
| 09.02.2026 | 667,40 | 674,88 | 664,00 | 670,81 | 0,87% | 88.286,00 |
| 06.02.2026 | 671,45 | 680,90 | 647,25 | 665,00 | -1,36% | 151.845,00 |
| 05.02.2026 | 678,84 | 693,59 | 667,96 | 674,20 | -0,85% | 118.016,00 |
| 04.02.2026 | 720,01 | 720,01 | 670,90 | 679,99 | -5,56% | 160.871,00 |
| 03.02.2026 | 707,44 | 721,76 | 704,04 | 720,01 | 3,22% | 97.017,00 |
| 02.02.2026 | 692,97 | 709,64 | 690,00 | 697,57 | -0,71% | 108.973,00 |
| 30.01.2026 | 713,06 | 723,99 | 695,20 | 702,57 | -2,66% | 112.037,00 |
| 29.01.2026 | 731,68 | 734,56 | 712,81 | 721,78 | -1,24% | 113.671,00 |
| 28.01.2026 | 738,10 | 740,67 | 722,58 | 730,83 | 0,13% | 113.786,00 |
| 27.01.2026 | 723,30 | 735,20 | 715,00 | 729,88 | 2,92% | 104.098,00 |
| 26.01.2026 | 718,19 | 718,97 | 706,78 | 709,19 | -1,36% | 77.885,00 |
| 23.01.2026 | 727,97 | 732,71 | 713,56 | 718,99 | 1,43% | 69.116,00 |
| 22.01.2026 | 715,06 | 718,07 | 699,44 | 708,85 | -0,60% | 134.783,00 |
| 21.01.2026 | 700,00 | 713,46 | 690,01 | 713,13 | 0,29% | 137.568,00 |
| 20.01.2026 | 723,42 | 736,78 | 707,01 | 711,10 | -2,70% | 181.322,00 |
| 16.01.2026 | 720,00 | 737,51 | 718,32 | 730,84 | 1,44% | 114.126,00 |
| 15.01.2026 | 708,71 | 724,60 | 707,09 | 720,43 | -0,02% | 95.822,00 |
| 14.01.2026 | 698,17 | 724,92 | 690,00 | 720,59 | 3,02% | 111.216,00 |
| 13.01.2026 | 705,58 | 705,58 | 688,87 | 699,50 | -2,45% | 144.038,00 |
| 12.01.2026 | 706,99 | 719,99 | 697,32 | 717,04 | 4,93% | 308.261,00 |
| 09.01.2026 | 671,34 | 688,43 | 667,45 | 683,36 | 1,29% | 118.394,00 |
| 08.01.2026 | 660,45 | 681,20 | 660,35 | 674,63 | 2,54% | 169.000,00 |
| 07.01.2026 | 642,73 | 663,04 | 640,56 | 657,91 | 2,79% | 164.674,00 |
| 06.01.2026 | 628,99 | 641,22 | 624,35 | 640,07 | 1,89% | 167.364,00 |
| 05.01.2026 | 619,14 | 630,01 | 613,78 | 628,22 | 6,13% | 162.585,00 |
| 02.01.2026 | 584,02 | 593,00 | 581,00 | 591,96 | 2,47% | 87.562,00 |
| 31.12.2025 | 580,00 | 580,43 | 574,29 | 577,71 | -0,22% | 56.441,00 |
| 30.12.2025 | 583,96 | 584,45 | 575,22 | 579,00 | 0,19% | 121.644,00 |
| 29.12.2025 | 571,09 | 578,33 | 569,96 | 577,93 | 1,20% | 67.265,00 |
| 26.12.2025 | 573,60 | 573,60 | 560,58 | 571,09 | -1,90% | 68.675,00 |
| 24.12.2025 | 586,34 | 586,34 | 577,72 | 582,16 | 0,36% | 46.095,00 |
| 23.12.2025 | 578,00 | 581,80 | 574,72 | 580,10 | 1,24% | 128.449,00 |
| 22.12.2025 | 564,70 | 573,32 | 560,61 | 572,99 | 3,38% | 113.917,00 |
| 19.12.2025 | 540,24 | 556,00 | 540,24 | 554,25 | 2,42% | 152.396,00 |
| 18.12.2025 | 552,36 | 557,11 | 538,29 | 541,16 | 0,40% | 163.148,00 |
| 17.12.2025 | 544,51 | 551,29 | 538,08 | 538,98 | 3,04% | 256.023,00 |
| 16.12.2025 | 514,78 | 527,08 | 513,27 | 523,08 | 1,91% | 123.424,00 |
| 15.12.2025 | 515,40 | 517,48 | 509,83 | 513,27 | -0,38% | 89.748,00 |
| 12.12.2025 | 510,57 | 516,00 | 504,04 | 515,24 | 0,91% | 110.153,00 |
| 11.12.2025 | 515,05 | 518,17 | 508,00 | 510,57 | 1,97% | 100.368,00 |
| 10.12.2025 | 506,21 | 506,68 | 497,40 | 500,73 | -0,05% | 72.567,00 |
| 09.12.2025 | 500,04 | 511,98 | 499,12 | 500,99 | 3,25% | 131.298,00 |
| 08.12.2025 | 488,11 | 492,66 | 481,30 | 485,24 | 0,13% | 81.449,00 |
| 05.12.2025 | 485,00 | 485,65 | 470,12 | 484,60 | 0,94% | 92.582,00 |
| 04.12.2025 | 480,33 | 487,46 | 475,00 | 480,11 | -0,05% | 66.110,00 |
| 03.12.2025 | 474,86 | 480,41 | 470,18 | 480,33 | 3,15% | 66.476,00 |
| 02.12.2025 | 462,30 | 469,00 | 462,05 | 465,66 | 2,35% | 83.483,00 |
| 01.12.2025 | 465,36 | 465,96 | 453,00 | 454,95 | -3,16% | 114.872,00 |
| 28.11.2025 | 469,00 | 470,73 | 463,66 | 469,79 | 0,03% | 24.276,00 |
| 26.11.2025 | 471,70 | 473,48 | 464,65 | 469,67 | 0,75% | 70.632,00 |
| 25.11.2025 | 473,09 | 473,48 | 458,55 | 466,17 | -1,44% | 98.354,00 |
| 24.11.2025 | 470,47 | 475,55 | 466,50 | 473,00 | -0,15% | 119.090,00 |
| 21.11.2025 | 463,31 | 473,99 | 457,27 | 473,71 | 1,13% | 102.715,00 |