338,600€
-4,94%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 350,20 | 355,00 | 330,00 | 341,80 | -4,04% | 901,00 |
| 03.04.2025 | 345,60 | 356,40 | 330,60 | 356,20 | -0,84% | 717,00 |
| 02.04.2025 | 361,00 | 364,00 | 353,00 | 359,20 | -0,28% | 226,00 |
| 01.04.2025 | 351,20 | 363,80 | 351,20 | 360,20 | 1,81% | 174,00 |
| 31.03.2025 | 358,00 | 358,00 | 340,00 | 353,80 | -0,62% | 1.510,00 |
| 28.03.2025 | 360,20 | 367,60 | 355,60 | 356,00 | -2,47% | 358,00 |
| 27.03.2025 | 367,60 | 368,00 | 356,60 | 365,00 | -0,49% | 344,00 |
| 26.03.2025 | 373,00 | 376,60 | 365,40 | 366,80 | -1,93% | 192,00 |
| 25.03.2025 | 368,00 | 375,80 | 360,20 | 374,00 | 2,13% | 550,00 |
| 24.03.2025 | 374,60 | 381,60 | 362,20 | 366,20 | -1,82% | 759,00 |
| 21.03.2025 | 382,60 | 388,60 | 373,00 | 373,00 | -1,27% | 495,00 |
| 20.03.2025 | 381,40 | 382,00 | 364,00 | 377,80 | -0,05% | 633,00 |
| 19.03.2025 | 382,00 | 382,00 | 355,00 | 378,00 | 0,27% | 1.519,00 |
| 18.03.2025 | 338,40 | 381,80 | 336,40 | 377,00 | 11,74% | 1.761,00 |
| 17.03.2025 | 350,00 | 355,00 | 327,00 | 337,40 | -0,71% | 2.475,00 |
| 14.03.2025 | 339,20 | 340,60 | 333,60 | 339,80 | 0,77% | 786,00 |
| 13.03.2025 | 325,00 | 337,20 | 325,00 | 337,20 | 4,07% | 517,00 |
| 12.03.2025 | 325,80 | 325,80 | 318,00 | 324,00 | 0,75% | 605,00 |
| 11.03.2025 | 316,20 | 323,80 | 311,20 | 321,60 | -0,06% | 540,00 |
| 10.03.2025 | 329,60 | 336,00 | 316,60 | 321,80 | -1,65% | 833,00 |
| 07.03.2025 | 330,00 | 334,00 | 322,00 | 327,20 | -0,67% | 442,00 |
| 06.03.2025 | 327,80 | 336,00 | 321,60 | 329,40 | 0,86% | 833,00 |
| 05.03.2025 | 326,20 | 329,80 | 320,80 | 326,60 | 1,37% | 1.200,00 |
| 04.03.2025 | 330,00 | 340,00 | 313,60 | 322,20 | 1,70% | 1.058,00 |
| 03.03.2025 | 307,60 | 326,00 | 305,20 | 316,80 | 6,10% | 2.066,00 |
| 28.02.2025 | 296,20 | 298,60 | 293,40 | 298,60 | 0,95% | 321,00 |
| 27.02.2025 | 292,80 | 295,80 | 290,40 | 295,80 | 1,30% | 190,00 |
| 26.02.2025 | 286,60 | 293,00 | 286,60 | 292,00 | 3,11% | 197,00 |
| 25.02.2025 | 285,40 | 286,00 | 280,60 | 283,20 | 0,28% | 299,00 |
| 24.02.2025 | 284,80 | 290,20 | 282,00 | 282,40 | -0,35% | 347,00 |
| 21.02.2025 | 288,40 | 291,80 | 283,40 | 283,40 | -0,35% | 185,00 |
| 20.02.2025 | 289,20 | 291,80 | 284,40 | 284,40 | -1,86% | 368,00 |
| 19.02.2025 | 286,80 | 290,00 | 286,20 | 289,80 | 1,61% | 129,00 |
| 18.02.2025 | 281,60 | 287,60 | 278,80 | 285,20 | 1,86% | 191,00 |
| 17.02.2025 | 285,80 | 287,40 | 276,20 | 280,00 | -1,06% | 337,00 |
| 14.02.2025 | 285,80 | 286,60 | 280,80 | 283,00 | -1,74% | 122,00 |
| 13.02.2025 | 284,00 | 288,00 | 283,20 | 288,00 | 0,70% | 403,00 |
| 12.02.2025 | 290,20 | 290,20 | 286,00 | 286,00 | -2,72% | 399,00 |
| 11.02.2025 | 291,60 | 294,60 | 290,40 | 294,00 | 0,00% | 137,00 |
| 10.02.2025 | 299,60 | 299,60 | 294,00 | 294,00 | -0,74% | 120,00 |
| 07.02.2025 | 297,80 | 297,80 | 295,40 | 296,20 | 0,20% | 168,00 |
| 06.02.2025 | 299,60 | 301,80 | 295,60 | 295,60 | -1,60% | 97,00 |
| 05.02.2025 | 295,60 | 301,80 | 291,00 | 300,40 | 1,28% | 137,00 |
| 04.02.2025 | 295,60 | 297,80 | 293,20 | 296,60 | 1,37% | 108,00 |
| 03.02.2025 | 293,60 | 298,00 | 292,60 | 292,60 | -1,68% | 182,00 |
| 31.01.2025 | 293,40 | 297,60 | 293,20 | 297,60 | 3,69% | 86,00 |
| 30.01.2025 | 295,20 | 295,20 | 287,00 | 287,00 | -2,11% | 206,00 |
| 29.01.2025 | 286,60 | 293,20 | 286,60 | 293,20 | 3,75% | 128,00 |
| 28.01.2025 | 285,00 | 286,00 | 282,40 | 282,60 | 0,00% | 69,00 |
| 27.01.2025 | 286,00 | 286,00 | 272,40 | 282,60 | -1,12% | 183,00 |
| 24.01.2025 | 285,20 | 289,00 | 285,20 | 285,80 | -1,18% | 189,00 |
| 23.01.2025 | 293,20 | 293,20 | 287,80 | 289,20 | -0,82% | 582,00 |
| 22.01.2025 | 300,00 | 300,00 | 289,00 | 291,60 | -0,75% | 129,00 |
| 21.01.2025 | 290,00 | 297,00 | 288,40 | 293,80 | 1,31% | 85,00 |
| 20.01.2025 | 286,60 | 291,80 | 286,60 | 290,00 | -0,41% | 64,00 |
| 17.01.2025 | 285,40 | 291,20 | 285,40 | 291,20 | 1,61% | 200,00 |
| 16.01.2025 | 285,00 | 287,40 | 284,60 | 286,60 | 0,00% | 77,00 |
| 15.01.2025 | 286,20 | 287,40 | 275,00 | 286,60 | 0,84% | 92,00 |
| 14.01.2025 | 284,00 | 286,60 | 282,00 | 284,20 | 0,85% | 240,00 |
| 13.01.2025 | 284,80 | 285,40 | 277,00 | 281,80 | 1,95% | 253,00 |
| 10.01.2025 | 279,80 | 283,80 | 272,80 | 276,40 | -3,02% | 276,00 |
| 09.01.2025 | 266,80 | 300,00 | 263,40 | 285,00 | 8,28% | 561,00 |
| 08.01.2025 | 258,20 | 265,00 | 258,20 | 263,20 | 2,09% | 223,00 |
| 07.01.2025 | 255,80 | 264,00 | 255,80 | 257,80 | 1,58% | 436,00 |
| 06.01.2025 | 257,80 | 257,80 | 253,80 | 253,80 | -1,48% | 51,00 |
| 03.01.2025 | 258,00 | 261,00 | 256,20 | 257,60 | 0,78% | 251,00 |
| 02.01.2025 | 252,60 | 257,20 | 252,20 | 255,60 | 3,90% | 254,00 |
| 30.12.2024 | 248,40 | 248,40 | 246,00 | 246,00 | -0,08% | 41,00 |
| 27.12.2024 | 249,60 | 249,60 | 245,80 | 246,20 | -2,15% | 69,00 |
| 23.12.2024 | 250,20 | 257,00 | 249,20 | 251,60 | -0,32% | 53,00 |
| 20.12.2024 | 245,80 | 252,80 | 242,80 | 252,40 | 0,96% | 210,00 |
| 19.12.2024 | 247,40 | 252,60 | 246,80 | 250,00 | -0,71% | 149,00 |
| 18.12.2024 | 248,40 | 251,80 | 248,40 | 251,80 | 1,86% | 37,00 |
| 17.12.2024 | 253,60 | 253,60 | 247,20 | 247,20 | -1,04% | 58,00 |
| 16.12.2024 | 240,80 | 253,60 | 240,80 | 249,80 | 4,52% | 120,00 |
| 13.12.2024 | 241,00 | 242,20 | 237,60 | 239,00 | -1,97% | 267,00 |
| 12.12.2024 | 237,00 | 243,80 | 236,80 | 243,80 | 2,09% | 125,00 |
| 11.12.2024 | 237,20 | 240,20 | 237,20 | 238,80 | 2,67% | 52,00 |
| 10.12.2024 | 231,00 | 234,00 | 229,00 | 232,60 | 0,61% | 127,00 |
| 09.12.2024 | 240,20 | 240,20 | 231,20 | 231,20 | -2,20% | 330,00 |
| 06.12.2024 | 235,40 | 238,60 | 232,20 | 236,40 | 0,00% | 191,00 |
| 05.12.2024 | 236,20 | 236,60 | 231,60 | 236,40 | -0,08% | 47,00 |
| 04.12.2024 | 239,80 | 239,80 | 234,40 | 236,60 | -0,17% | 266,00 |
| 03.12.2024 | 235,40 | 237,00 | 231,20 | 237,00 | 1,46% | 71,00 |
| 02.12.2024 | 234,00 | 236,00 | 231,20 | 233,60 | 1,13% | 194,00 |
| 29.11.2024 | 230,20 | 231,80 | 230,00 | 231,00 | 0,00% | 75,00 |
| 28.11.2024 | 233,80 | 234,00 | 231,00 | 231,00 | 0,00% | 72,00 |
| 27.11.2024 | 242,80 | 243,00 | 230,80 | 231,00 | -4,94% | 595,00 |
| 26.11.2024 | 239,60 | 243,00 | 239,60 | 243,00 | 0,50% | 101,00 |
| 25.11.2024 | 241,60 | 242,80 | 240,00 | 241,80 | 0,17% | 268,00 |
| 22.11.2024 | 235,00 | 242,00 | 228,80 | 241,40 | 0,92% | 694,00 |
| 21.11.2024 | 236,80 | 239,20 | 233,40 | 239,20 | 1,36% | 444,00 |
| 20.11.2024 | 238,00 | 243,20 | 235,60 | 236,00 | -0,34% | 1.657,00 |
| 19.11.2024 | 223,60 | 239,40 | 223,60 | 236,80 | 6,57% | 3.263,00 |
| 18.11.2024 | 228,00 | 228,00 | 222,20 | 222,20 | -0,27% | 285,00 |
| 15.11.2024 | 221,20 | 226,60 | 219,20 | 222,80 | -1,24% | 64,00 |
| 14.11.2024 | 228,60 | 228,60 | 225,00 | 225,60 | -0,62% | 88,00 |
| 13.11.2024 | 226,00 | 229,00 | 223,60 | 227,00 | 0,00% | 125,00 |
| 12.11.2024 | 219,80 | 227,00 | 219,80 | 227,00 | 2,71% | 71,00 |
| 11.11.2024 | 216,00 | 221,00 | 216,00 | 221,00 | 2,98% | 141,00 |