808,070$
2,81%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 809,25 | 809,25 | 802,16 | 808,07 | 2,81% | 3.893,00 |
| 30.07.2026 | 774,85 | 786,99 | 773,10 | 785,96 | 2,19% | 65.873,00 |
| 29.07.2026 | 800,00 | 800,00 | 767,04 | 769,10 | -6,09% | 89.408,00 |
| 28.07.2026 | 817,88 | 823,77 | 811,03 | 818,94 | 0,75% | 97.006,00 |
| 27.07.2026 | 812,00 | 824,43 | 803,02 | 812,86 | -0,90% | 66.043,00 |
| 24.07.2026 | 827,00 | 831,08 | 818,10 | 820,21 | 1,26% | 72.654,00 |
| 23.07.2026 | 798,44 | 827,00 | 793,00 | 809,97 | 2,15% | 88.469,00 |
| 22.07.2026 | 788,17 | 804,44 | 788,17 | 792,90 | 2,56% | 67.798,00 |
| 21.07.2026 | 768,73 | 781,90 | 758,70 | 773,10 | 2,42% | 67.744,00 |
| 20.07.2026 | 761,86 | 766,94 | 754,50 | 754,85 | 1,79% | 88.971,00 |
| 17.07.2026 | 736,64 | 753,30 | 730,00 | 741,55 | 0,42% | 70.013,00 |
| 16.07.2026 | 752,39 | 752,39 | 734,19 | 738,44 | 0,98% | 78.542,00 |
| 15.07.2026 | 732,99 | 738,47 | 723,58 | 731,26 | -0,67% | 70.361,00 |
| 14.07.2026 | 727,16 | 743,82 | 727,16 | 736,17 | 0,10% | 93.600,00 |
| 13.07.2026 | 749,58 | 749,58 | 729,21 | 735,40 | -2,18% | 88.967,00 |
| 10.07.2026 | 760,01 | 760,01 | 750,49 | 751,80 | -1,19% | 53.416,00 |
| 09.07.2026 | 770,60 | 773,66 | 760,20 | 760,89 | -2,50% | 54.097,00 |
| 08.07.2026 | 777,56 | 785,73 | 775,18 | 780,42 | 0,37% | 52.963,00 |
| 07.07.2026 | 802,03 | 803,33 | 768,75 | 777,54 | -4,13% | 81.645,00 |
| 06.07.2026 | 810,44 | 821,25 | 809,01 | 811,02 | 0,97% | 82.756,00 |
| 02.07.2026 | 789,58 | 820,00 | 787,40 | 803,26 | 5,69% | 128.754,00 |
| 01.07.2026 | 761,71 | 776,66 | 758,04 | 759,98 | 0,17% | 74.989,00 |
| 30.06.2026 | 749,65 | 766,00 | 749,65 | 758,72 | 3,66% | 99.540,00 |
| 29.06.2026 | 727,79 | 736,48 | 721,04 | 731,94 | 2,27% | 122.194,00 |
| 26.06.2026 | 719,00 | 731,85 | 710,00 | 715,72 | -2,30% | 96.210,00 |
| 25.06.2026 | 754,10 | 754,91 | 727,76 | 732,54 | -2,45% | 99.026,00 |
| 24.06.2026 | 765,98 | 772,66 | 749,00 | 750,90 | -2,70% | 83.249,00 |
| 23.06.2026 | 770,80 | 779,34 | 767,86 | 771,73 | -0,52% | 63.226,00 |
| 22.06.2026 | 784,45 | 786,40 | 771,53 | 775,73 | -1,59% | 114.808,00 |
| 18.06.2026 | 821,08 | 824,97 | 780,54 | 788,23 | -4,03% | 212.834,00 |
| 17.06.2026 | 821,29 | 832,26 | 816,75 | 821,33 | -0,08% | 82.010,00 |
| 16.06.2026 | 822,04 | 831,90 | 813,56 | 821,99 | 0,90% | 93.949,00 |
| 15.06.2026 | 834,58 | 841,62 | 808,00 | 814,65 | -4,61% | 134.138,00 |
| 12.06.2026 | 882,39 | 882,39 | 848,37 | 854,06 | -6,42% | 107.668,00 |
| 11.06.2026 | 864,56 | 916,51 | 864,26 | 912,66 | 11,24% | 194.211,00 |
| 10.06.2026 | 827,39 | 832,15 | 813,71 | 820,47 | -1,89% | 65.909,00 |
| 09.06.2026 | 833,42 | 841,00 | 808,50 | 836,25 | 0,73% | 69.404,00 |
| 08.06.2026 | 839,20 | 848,25 | 827,68 | 830,16 | 0,83% | 78.557,00 |
| 05.06.2026 | 826,38 | 836,49 | 817,01 | 823,36 | -1,64% | 80.765,00 |
| 04.06.2026 | 826,00 | 841,47 | 812,89 | 837,10 | 0,85% | 78.157,00 |
| 03.06.2026 | 838,05 | 845,28 | 828,00 | 830,04 | -2,25% | 73.276,00 |
| 02.06.2026 | 844,90 | 854,00 | 837,78 | 849,15 | -1,01% | 65.596,00 |
| 01.06.2026 | 868,87 | 869,99 | 850,50 | 857,82 | -2,62% | 104.380,00 |
| 29.05.2026 | 896,57 | 897,79 | 859,98 | 880,89 | -1,17% | 146.048,00 |
| 28.05.2026 | 868,22 | 902,18 | 862,14 | 891,28 | 7,63% | 239.600,00 |
| 27.05.2026 | 837,24 | 837,24 | 810,94 | 828,11 | -2,85% | 189.301,00 |
| 26.05.2026 | 857,49 | 857,49 | 820,00 | 852,41 | 11,02% | 278.189,00 |
| 22.05.2026 | 768,01 | 773,23 | 758,68 | 767,82 | 0,76% | 134.765,00 |
| 21.05.2026 | 762,00 | 770,00 | 751,78 | 762,01 | -0,89% | 69.427,00 |
| 20.05.2026 | 775,81 | 783,05 | 766,47 | 768,84 | -0,18% | 62.658,00 |
| 19.05.2026 | 773,00 | 786,58 | 763,00 | 770,24 | 1,40% | 140.518,00 |
| 18.05.2026 | 753,93 | 761,45 | 745,36 | 759,62 | 1,28% | 149.079,00 |
| 15.05.2026 | 765,00 | 773,98 | 747,77 | 750,01 | -3,75% | 116.547,00 |
| 14.05.2026 | 777,20 | 787,99 | 775,00 | 779,23 | -0,13% | 91.559,00 |
| 13.05.2026 | 786,10 | 786,10 | 765,00 | 780,23 | -2,76% | 132.577,00 |
| 12.05.2026 | 798,05 | 803,17 | 784,01 | 802,34 | 0,93% | 109.065,00 |
| 11.05.2026 | 774,09 | 804,21 | 774,09 | 794,95 | 1,63% | 143.605,00 |
| 08.05.2026 | 795,06 | 804,38 | 775,05 | 782,21 | -1,60% | 143.093,00 |
| 07.05.2026 | 826,67 | 826,67 | 780,81 | 794,94 | -4,11% | 193.639,00 |
| 06.05.2026 | 835,59 | 844,61 | 827,65 | 829,00 | -2,61% | 121.414,00 |
| 05.05.2026 | 864,43 | 864,50 | 840,57 | 851,26 | -0,76% | 88.176,00 |
| 04.05.2026 | 845,69 | 873,10 | 838,11 | 857,79 | 3,20% | 90.436,00 |
| 01.05.2026 | 839,34 | 839,34 | 819,00 | 831,22 | -0,97% | 62.396,00 |
| 30.04.2026 | 831,38 | 839,60 | 820,50 | 839,34 | 2,51% | 73.130,00 |
| 29.04.2026 | 840,12 | 840,12 | 802,57 | 818,80 | -1,83% | 108.350,00 |
| 28.04.2026 | 819,65 | 836,85 | 816,27 | 834,05 | 1,76% | 84.409,00 |
| 27.04.2026 | 815,00 | 823,78 | 808,62 | 819,65 | -0,28% | 104.835,00 |
| 24.04.2026 | 837,77 | 839,01 | 800,61 | 821,96 | -3,56% | 118.511,00 |
| 23.04.2026 | 856,78 | 864,64 | 839,11 | 852,34 | -1,13% | 77.106,00 |
| 22.04.2026 | 877,44 | 886,00 | 849,01 | 862,10 | -0,26% | 109.290,00 |
| 21.04.2026 | 875,34 | 878,00 | 850,50 | 864,32 | -2,00% | 95.804,00 |
| 20.04.2026 | 879,23 | 889,76 | 879,00 | 881,98 | 1,08% | 80.326,00 |
| 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 |