369,000€
0,11%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 365,80 | 370,60 | 364,60 | 367,40 | -0,33% | 157,00 |
| 05.06.2025 | 373,40 | 380,80 | 365,60 | 368,60 | -2,49% | 419,00 |
| 04.06.2025 | 373,00 | 379,80 | 368,20 | 378,00 | 1,67% | 218,00 |
| 03.06.2025 | 368,80 | 373,40 | 362,00 | 371,80 | 2,09% | 580,00 |
| 02.06.2025 | 360,00 | 366,80 | 356,80 | 364,20 | 0,33% | 1.224,00 |
| 30.05.2025 | 356,00 | 363,00 | 351,00 | 363,00 | 2,20% | 793,00 |
| 29.05.2025 | 354,60 | 356,00 | 352,00 | 355,20 | 2,36% | 147,00 |
| 28.05.2025 | 337,60 | 351,00 | 337,60 | 347,00 | 1,46% | 788,00 |
| 27.05.2025 | 336,20 | 342,00 | 330,00 | 342,00 | 1,06% | 299,00 |
| 26.05.2025 | 341,80 | 341,80 | 331,80 | 338,40 | 1,14% | 721,00 |
| 23.05.2025 | 334,80 | 339,00 | 328,80 | 334,60 | -0,06% | 236,00 |
| 22.05.2025 | 330,00 | 350,00 | 324,00 | 334,80 | -4,62% | 1.364,00 |
| 21.05.2025 | 360,20 | 368,00 | 343,00 | 351,00 | -3,04% | 789,00 |
| 20.05.2025 | 371,00 | 378,20 | 358,40 | 362,00 | 0,17% | 552,00 |
| 19.05.2025 | 351,80 | 363,60 | 350,00 | 361,40 | 1,35% | 375,00 |
| 16.05.2025 | 353,80 | 357,00 | 345,00 | 356,60 | 1,83% | 219,00 |
| 15.05.2025 | 339,00 | 350,20 | 335,20 | 350,20 | 3,86% | 417,00 |
| 14.05.2025 | 339,60 | 341,40 | 335,00 | 337,20 | -1,81% | 204,00 |
| 13.05.2025 | 343,20 | 350,60 | 336,00 | 343,40 | -0,12% | 253,00 |
| 12.05.2025 | 386,00 | 386,00 | 335,60 | 343,80 | -6,98% | 573,00 |
| 09.05.2025 | 376,60 | 380,00 | 368,60 | 369,60 | -1,75% | 506,00 |
| 08.05.2025 | 367,80 | 377,20 | 362,00 | 376,20 | 2,12% | 230,00 |
| 07.05.2025 | 355,80 | 369,00 | 355,00 | 368,40 | 4,30% | 247,00 |
| 06.05.2025 | 357,60 | 357,60 | 348,40 | 353,20 | -1,89% | 292,00 |
| 05.05.2025 | 359,80 | 370,00 | 350,00 | 360,00 | -0,11% | 580,00 |
| 02.05.2025 | 347,00 | 368,40 | 347,00 | 360,40 | 3,86% | 484,00 |
| 30.04.2025 | 341,60 | 347,00 | 336,20 | 347,00 | 2,78% | 169,00 |
| 29.04.2025 | 337,00 | 339,40 | 336,20 | 337,60 | -0,88% | 29,00 |
| 28.04.2025 | 334,20 | 341,20 | 332,40 | 340,60 | 3,21% | 219,00 |
| 25.04.2025 | 337,80 | 337,80 | 330,00 | 330,00 | -0,90% | 27,00 |
| 24.04.2025 | 329,00 | 333,60 | 321,00 | 333,00 | 0,18% | 302,00 |
| 23.04.2025 | 335,40 | 335,40 | 326,00 | 332,40 | 1,03% | 449,00 |
| 22.04.2025 | 340,00 | 350,00 | 321,40 | 329,00 | -7,58% | 484,00 |
| 17.04.2025 | 358,00 | 358,60 | 354,00 | 356,00 | 0,56% | 115,00 |
| 16.04.2025 | 351,00 | 359,80 | 344,60 | 354,00 | -2,64% | 159,00 |
| 15.04.2025 | 356,20 | 365,60 | 354,80 | 363,60 | 0,44% | 494,00 |
| 14.04.2025 | 364,80 | 376,00 | 356,00 | 362,00 | 0,67% | 1.114,00 |
| 11.04.2025 | 355,80 | 360,60 | 342,00 | 359,60 | 0,78% | 352,00 |
| 10.04.2025 | 355,20 | 362,40 | 348,00 | 356,80 | 0,17% | 549,00 |
| 09.04.2025 | 326,80 | 356,20 | 326,80 | 356,20 | 5,89% | 311,00 |
| 08.04.2025 | 337,00 | 350,00 | 333,40 | 336,40 | 0,66% | 536,00 |
| 07.04.2025 | 320,00 | 341,40 | 311,00 | 334,20 | -2,22% | 1.066,00 |
| 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 |