197,060$
-1,48%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 201,40 | 201,40 | 196,90 | 198,02 | -1,00% | 8.937,00 |
| 16.04.2024 | 201,49 | 202,13 | 199,17 | 200,02 | -0,84% | 12.691,00 |
| 15.04.2024 | 205,35 | 205,35 | 201,66 | 201,72 | 2,97% | 29.582,00 |
| 12.04.2024 | 197,14 | 197,22 | 195,21 | 195,90 | -0,95% | 10.384,00 |
| 11.04.2024 | 196,60 | 198,83 | 196,44 | 197,78 | -0,97% | 17.119,00 |
| 10.04.2024 | 199,16 | 200,59 | 198,64 | 199,72 | -1,81% | 20.420,00 |
| 09.04.2024 | 204,45 | 204,45 | 202,09 | 203,40 | -1,41% | 8.242,00 |
| 08.04.2024 | 204,10 | 207,13 | 204,10 | 206,31 | 2,51% | 13.332,00 |
| 05.04.2024 | 200,24 | 201,68 | 200,24 | 201,26 | -0,10% | 13.466,00 |
| 04.04.2024 | 201,83 | 203,59 | 200,57 | 201,47 | -2,05% | 30.845,00 |
| 03.04.2024 | 204,30 | 206,00 | 203,33 | 205,68 | -0,38% | 14.757,00 |
| 02.04.2024 | 207,32 | 207,59 | 205,33 | 206,47 | -1,04% | 10.874,00 |
| 01.04.2024 | 210,60 | 210,60 | 208,51 | 208,65 | -0,75% | 8.511,00 |
| 28.03.2024 | 209,62 | 210,47 | 208,62 | 210,23 | -0,44% | 31.263,00 |
| 27.03.2024 | 207,81 | 211,30 | 206,49 | 211,15 | 3,32% | 53.051,00 |
| 26.03.2024 | 205,54 | 205,96 | 204,13 | 204,36 | 0,08% | 34.584,00 |
| 25.03.2024 | 205,38 | 205,61 | 203,78 | 204,19 | 1,08% | 29.436,00 |
| 22.03.2024 | 204,97 | 204,97 | 200,96 | 202,00 | -0,92% | 15.102,00 |
| 21.03.2024 | 205,57 | 205,57 | 203,83 | 203,87 | 0,09% | 16.740,00 |
| 20.03.2024 | 201,62 | 203,69 | 201,62 | 203,69 | 0,88% | 11.604,00 |
| 19.03.2024 | 201,10 | 201,94 | 198,92 | 201,92 | 0,61% | 12.770,00 |
| 18.03.2024 | 201,55 | 202,12 | 199,92 | 200,71 | 0,30% | 13.036,00 |
| 15.03.2024 | 198,98 | 200,34 | 198,67 | 200,10 | 0,68% | 43.207,00 |
| 14.03.2024 | 202,84 | 203,30 | 198,26 | 198,75 | -2,18% | 43.005,00 |
| 13.03.2024 | 200,77 | 203,18 | 200,39 | 203,18 | 0,73% | 40.859,00 |
| 12.03.2024 | 201,58 | 201,84 | 200,28 | 201,71 | -2,20% | 53.215,00 |
| 11.03.2024 | 208,46 | 208,76 | 205,72 | 206,25 | -4,04% | 77.987,00 |
| 08.03.2024 | 215,68 | 215,92 | 213,80 | 214,94 | -0,07% | 19.407,00 |
| 07.03.2024 | 212,03 | 215,29 | 211,42 | 215,09 | 0,24% | 24.862,00 |
| 06.03.2024 | 215,14 | 215,51 | 213,91 | 214,58 | -0,41% | 17.137,00 |
| 05.03.2024 | 217,26 | 217,95 | 215,11 | 215,47 | -2,30% | 30.134,00 |
| 04.03.2024 | 220,89 | 222,98 | 220,36 | 220,53 | -2,20% | 39.919,00 |
| 01.03.2024 | 224,60 | 225,64 | 223,35 | 225,48 | 0,61% | 25.801,00 |
| 29.02.2024 | 221,88 | 224,19 | 221,88 | 224,12 | 1,70% | 27.709,00 |
| 28.02.2024 | 217,95 | 221,50 | 217,41 | 220,37 | -1,40% | 29.077,00 |
| 27.02.2024 | 220,00 | 223,49 | 220,00 | 223,49 | 1,56% | 14.113,00 |
| 26.02.2024 | 216,67 | 221,55 | 216,05 | 220,05 | 4,10% | 36.478,00 |
| 23.02.2024 | 210,85 | 211,40 | 210,26 | 211,39 | 0,44% | 7.778,00 |
| 22.02.2024 | 208,73 | 210,47 | 208,55 | 210,47 | 1,75% | 10.482,00 |
| 21.02.2024 | 205,86 | 206,85 | 205,35 | 206,85 | 0,94% | 8.998,00 |
| 20.02.2024 | 206,20 | 207,07 | 204,92 | 204,92 | -0,07% | 15.863,00 |
| 16.02.2024 | 204,50 | 206,22 | 204,50 | 205,07 | 0,01% | 7.774,00 |
| 15.02.2024 | 204,32 | 206,21 | 202,90 | 205,05 | -1,32% | 23.921,00 |
| 14.02.2024 | 204,66 | 207,80 | 204,29 | 207,80 | 2,95% | 11.548,00 |
| 13.02.2024 | 202,95 | 203,19 | 201,51 | 201,84 | -1,31% | 13.515,00 |
| 12.02.2024 | 204,02 | 204,64 | 203,48 | 204,52 | -0,35% | 8.973,00 |
| 09.02.2024 | 204,97 | 205,66 | 204,62 | 205,23 | 0,21% | 12.703,00 |
| 08.02.2024 | 203,08 | 205,14 | 203,08 | 204,79 | -0,29% | 14.520,00 |
| 07.02.2024 | 206,00 | 207,79 | 204,58 | 205,39 | -1,91% | 29.972,00 |
| 06.02.2024 | 207,72 | 209,67 | 207,72 | 209,40 | 0,61% | 11.441,00 |
| 05.02.2024 | 206,62 | 208,13 | 206,00 | 208,13 | 0,90% | 9.243,00 |
| 02.02.2024 | 208,13 | 208,13 | 206,27 | 206,27 | -1,33% | 7.701,00 |
| 01.02.2024 | 206,60 | 209,10 | 205,18 | 209,05 | 0,84% | 14.763,00 |
| 31.01.2024 | 207,91 | 208,20 | 206,70 | 207,31 | 0,23% | 20.760,00 |
| 30.01.2024 | 208,19 | 208,66 | 206,04 | 206,83 | -1,05% | 8.432,00 |
| 29.01.2024 | 206,00 | 209,96 | 206,00 | 209,02 | 2,00% | 20.891,00 |
| 26.01.2024 | 205,42 | 205,82 | 204,40 | 204,93 | -0,02% | 7.710,00 |
| 25.01.2024 | 205,79 | 206,11 | 203,22 | 204,97 | 0,97% | 13.267,00 |
| 24.01.2024 | 203,24 | 204,44 | 202,60 | 203,01 | -0,18% | 14.320,00 |
| 23.01.2024 | 205,85 | 205,85 | 202,30 | 203,38 | -2,45% | 31.213,00 |
| 22.01.2024 | 208,36 | 209,30 | 208,01 | 208,48 | -0,26% | 11.804,00 |
| 19.01.2024 | 208,26 | 209,43 | 207,20 | 209,02 | 0,89% | 9.121,00 |
| 18.01.2024 | 205,72 | 207,42 | 205,29 | 207,18 | 1,06% | 14.755,00 |
| 17.01.2024 | 205,24 | 205,93 | 203,63 | 205,01 | -0,83% | 26.263,00 |
| 16.01.2024 | 207,15 | 208,14 | 206,56 | 206,73 | 0,04% | 16.293,00 |
| 12.01.2024 | 207,35 | 207,35 | 206,64 | 206,64 | 0,11% | 6.636,00 |
| 11.01.2024 | 206,51 | 206,78 | 205,46 | 206,41 | 0,46% | 15.395,00 |
| 10.01.2024 | 204,91 | 206,30 | 204,66 | 205,46 | 0,35% | 16.238,00 |
| 09.01.2024 | 205,16 | 205,57 | 204,30 | 204,74 | -1,09% | 18.527,00 |
| 08.01.2024 | 205,84 | 207,00 | 205,80 | 207,00 | -0,74% | 11.206,00 |
| 05.01.2024 | 208,77 | 208,77 | 207,47 | 208,54 | 0,06% | 12.436,00 |
| 04.01.2024 | 208,09 | 209,79 | 208,05 | 208,42 | -0,59% | 15.803,00 |
| 03.01.2024 | 211,29 | 211,78 | 209,01 | 209,66 | -1,24% | 33.752,00 |
| 02.01.2024 | 215,50 | 215,87 | 212,26 | 212,30 | -0,45% | 29.405,00 |
| 29.12.2023 | 212,60 | 213,51 | 211,96 | 213,25 | 0,22% | 13.889,00 |
| 28.12.2023 | 212,41 | 213,92 | 211,25 | 212,79 | -0,05% | 39.448,00 |
| 27.12.2023 | 213,37 | 213,89 | 212,17 | 212,90 | -0,74% | 22.428,00 |
| 26.12.2023 | 215,77 | 215,77 | 212,64 | 214,49 | -1,07% | 13.130,00 |
| 22.12.2023 | 216,10 | 217,44 | 216,10 | 216,80 | 0,59% | 20.093,00 |
| 21.12.2023 | 215,00 | 215,87 | 214,19 | 215,53 | 1,10% | 14.819,00 |
| 20.12.2023 | 215,13 | 215,30 | 213,19 | 213,19 | -0,45% | 13.875,00 |
| 19.12.2023 | 215,46 | 215,52 | 213,66 | 214,16 | 1,15% | 26.741,00 |
| 18.12.2023 | 212,00 | 212,95 | 211,02 | 211,73 | 2,73% | 22.703,00 |
| 15.12.2023 | 208,31 | 208,37 | 205,41 | 206,10 | -0,88% | 29.796,00 |
| 14.12.2023 | 208,34 | 208,84 | 206,23 | 207,93 | -2,06% | 29.700,00 |
| 13.12.2023 | 208,96 | 212,31 | 208,96 | 212,31 | 2,48% | 27.835,00 |
| 12.12.2023 | 206,50 | 207,44 | 206,06 | 207,17 | 0,30% | 21.843,00 |
| 11.12.2023 | 207,47 | 207,51 | 206,30 | 206,56 | -0,86% | 24.409,00 |
| 08.12.2023 | 209,90 | 209,90 | 207,69 | 208,35 | -0,41% | 10.123,00 |
| 07.12.2023 | 207,35 | 209,47 | 206,50 | 209,21 | 0,18% | 31.526,00 |
| 06.12.2023 | 209,81 | 209,81 | 208,13 | 208,83 | 0,94% | 17.931,00 |
| 05.12.2023 | 205,68 | 207,49 | 204,68 | 206,88 | -0,33% | 37.559,00 |
| 04.12.2023 | 205,00 | 208,13 | 205,00 | 207,56 | 1,64% | 55.545,00 |
| 01.12.2023 | 202,88 | 204,34 | 201,73 | 204,21 | 1,05% | 50.291,00 |
| 30.11.2023 | 200,58 | 202,09 | 198,34 | 202,09 | -1,28% | 59.658,00 |
| 29.11.2023 | 208,00 | 208,00 | 204,33 | 204,72 | -1,49% | 41.621,00 |
| 28.11.2023 | 207,21 | 210,18 | 205,88 | 207,81 | -2,19% | 84.376,00 |
| 27.11.2023 | 210,88 | 212,46 | 210,43 | 212,46 | 0,44% | 56.819,00 |
| 24.11.2023 | 209,70 | 212,38 | 209,50 | 211,53 | 1,72% | 30.019,00 |
| 22.11.2023 | 207,34 | 208,53 | 206,65 | 207,96 | 2,40% | 39.663,00 |