794,500€
-1,43%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 824,50 | 826,25 | 795,00 | 795,00 | -1,36% | - |
| 06.03.2026 | 769,50 | 828,50 | 768,50 | 806,00 | 5,08% | 1.259,00 |
| 05.03.2026 | 769,00 | 798,00 | 745,50 | 767,00 | 0,92% | 1.712,00 |
| 04.03.2026 | 742,00 | 760,50 | 732,50 | 760,00 | 7,42% | 1.804,00 |
| 03.03.2026 | 711,00 | 739,50 | 693,50 | 707,50 | -0,28% | 1.729,00 |
| 02.03.2026 | 690,00 | 709,50 | 675,00 | 709,50 | 9,32% | 1.990,00 |
| 27.02.2026 | 651,00 | 651,00 | 634,00 | 649,00 | 0,31% | 273,00 |
| 26.02.2026 | 642,50 | 647,00 | 627,00 | 647,00 | 1,25% | 140,00 |
| 25.02.2026 | 649,50 | 662,00 | 626,50 | 639,00 | -1,62% | 554,00 |
| 24.02.2026 | 639,50 | 649,50 | 618,50 | 649,50 | 2,93% | 261,00 |
| 23.02.2026 | 615,50 | 634,00 | 615,50 | 631,00 | 2,77% | 266,00 |
| 20.02.2026 | 619,00 | 636,50 | 614,00 | 614,00 | -1,05% | 234,00 |
| 19.02.2026 | 598,50 | 625,50 | 590,00 | 620,50 | 4,20% | 306,00 |
| 18.02.2026 | 592,50 | 607,50 | 590,00 | 595,50 | 1,97% | 119,00 |
| 17.02.2026 | 562,50 | 587,50 | 562,50 | 584,00 | 3,36% | 225,00 |
| 16.02.2026 | 572,50 | 572,50 | 560,00 | 565,00 | -1,65% | 71,00 |
| 13.02.2026 | 570,00 | 575,00 | 558,00 | 574,50 | 1,68% | 251,00 |
| 12.02.2026 | 557,50 | 573,00 | 555,00 | 565,00 | 1,07% | 182,00 |
| 11.02.2026 | 566,50 | 575,00 | 550,50 | 559,00 | -2,87% | 170,00 |
| 10.02.2026 | 567,00 | 578,50 | 560,00 | 575,50 | 2,49% | 84,00 |
| 09.02.2026 | 555,50 | 576,50 | 555,50 | 561,50 | -0,71% | 1.250,00 |
| 06.02.2026 | 565,50 | 577,00 | 547,50 | 565,50 | -0,88% | 964,00 |
| 05.02.2026 | 579,00 | 583,50 | 565,50 | 570,50 | -0,95% | 412,00 |
| 04.02.2026 | 614,50 | 614,50 | 570,50 | 576,00 | -5,03% | 497,00 |
| 03.02.2026 | 598,00 | 609,00 | 591,50 | 606,50 | 2,28% | 229,00 |
| 02.02.2026 | 587,00 | 598,50 | 570,00 | 593,00 | -0,67% | 618,00 |
| 30.01.2026 | 597,00 | 606,25 | 587,25 | 597,00 | -0,79% | - |
| 29.01.2026 | 612,75 | 616,25 | 598,00 | 601,75 | -2,07% | - |
| 28.01.2026 | 604,25 | 618,75 | 601,00 | 614,50 | 0,90% | - |
| 27.01.2026 | 597,75 | 614,00 | 595,75 | 609,00 | 1,71% | - |
| 26.01.2026 | 606,75 | 607,25 | 595,00 | 598,75 | -1,11% | - |
| 23.01.2026 | 600,50 | 624,50 | 600,50 | 605,50 | -0,25% | 218,00 |
| 22.01.2026 | 610,00 | 617,00 | 594,50 | 607,00 | -0,41% | 335,00 |
| 21.01.2026 | 613,00 | 613,00 | 590,00 | 609,50 | 0,99% | 668,00 |
| 20.01.2026 | 620,50 | 632,50 | 603,50 | 603,50 | -3,67% | 578,00 |
| 19.01.2026 | 627,00 | 643,00 | 615,50 | 626,50 | -0,87% | 637,00 |
| 16.01.2026 | 628,00 | 636,50 | 613,00 | 632,00 | 1,53% | 486,00 |
| 15.01.2026 | 624,50 | 635,50 | 600,50 | 622,50 | 0,08% | 557,00 |
| 14.01.2026 | 603,50 | 623,00 | 590,00 | 622,00 | 3,41% | 893,00 |
| 13.01.2026 | 618,50 | 624,50 | 590,50 | 601,50 | -1,39% | 926,00 |
| 12.01.2026 | 590,00 | 618,00 | 589,00 | 610,00 | 3,04% | 1.931,00 |
| 09.01.2026 | 590,00 | 592,00 | 561,00 | 592,00 | 2,33% | 744,00 |
| 08.01.2026 | 570,00 | 587,50 | 567,50 | 578,50 | 2,48% | 1.085,00 |
| 07.01.2026 | 549,50 | 569,00 | 542,50 | 564,50 | 3,01% | 1.209,00 |
| 06.01.2026 | 537,50 | 549,50 | 533,00 | 548,00 | 1,95% | 718,00 |
| 05.01.2026 | 503,00 | 537,50 | 503,00 | 537,50 | 6,44% | 2.103,00 |
| 02.01.2026 | 501,50 | 514,50 | 495,80 | 505,00 | 1,41% | 966,00 |
| 30.12.2025 | 486,60 | 502,00 | 480,40 | 498,00 | 1,84% | 435,00 |
| 29.12.2025 | 494,00 | 495,00 | 484,00 | 489,00 | -1,09% | 2.117,00 |
| 23.12.2025 | 489,60 | 507,50 | 487,40 | 494,40 | 1,48% | 921,00 |
| 22.12.2025 | 471,00 | 487,20 | 469,00 | 487,20 | 2,61% | 1.135,00 |
| 19.12.2025 | 467,40 | 474,80 | 463,60 | 474,80 | 2,90% | 595,00 |
| 18.12.2025 | 464,00 | 475,00 | 452,40 | 461,40 | 0,70% | 647,00 |
| 17.12.2025 | 443,40 | 469,20 | 443,40 | 458,20 | 2,60% | 639,00 |
| 16.12.2025 | 429,80 | 448,20 | 429,80 | 446,60 | 2,71% | 292,00 |
| 15.12.2025 | 428,00 | 442,00 | 428,00 | 434,80 | 0,37% | 344,00 |
| 12.12.2025 | 438,40 | 439,20 | 431,40 | 433,20 | -1,32% | 123,00 |
| 11.12.2025 | 425,40 | 442,20 | 425,40 | 439,00 | 1,20% | 471,00 |
| 10.12.2025 | 437,80 | 438,00 | 428,60 | 433,80 | 1,02% | 116,00 |
| 09.12.2025 | 413,40 | 438,40 | 413,40 | 429,40 | 3,57% | 712,00 |
| 08.12.2025 | 415,00 | 424,40 | 408,80 | 414,60 | -0,05% | 650,00 |
| 05.12.2025 | 416,40 | 416,40 | 404,60 | 414,80 | 0,10% | 166,00 |
| 04.12.2025 | 408,80 | 418,20 | 408,40 | 414,40 | 1,07% | 94,00 |
| 03.12.2025 | 405,20 | 415,00 | 405,20 | 410,00 | 1,84% | 156,00 |
| 02.12.2025 | 388,00 | 404,00 | 386,00 | 402,60 | 2,49% | 354,00 |
| 01.12.2025 | 403,00 | 403,00 | 391,20 | 392,80 | -2,00% | 249,00 |
| 28.11.2025 | 403,40 | 404,60 | 399,60 | 400,80 | 0,05% | 195,00 |
| 27.11.2025 | 408,20 | 408,20 | 399,20 | 400,60 | -0,99% | 143,00 |
| 26.11.2025 | 401,20 | 405,40 | 398,40 | 404,60 | 0,95% | 111,00 |
| 25.11.2025 | 407,20 | 414,20 | 395,60 | 400,80 | -2,00% | 642,00 |
| 24.11.2025 | 411,00 | 411,00 | 398,60 | 409,00 | -0,24% | 516,00 |
| 21.11.2025 | 403,60 | 410,00 | 398,60 | 410,00 | 0,69% | 732,00 |
| 20.11.2025 | 421,20 | 426,80 | 405,20 | 407,20 | -3,14% | 208,00 |
| 19.11.2025 | 438,20 | 458,00 | 412,00 | 420,40 | -3,04% | 560,00 |
| 18.11.2025 | 430,00 | 459,00 | 426,60 | 433,60 | -0,41% | 1.054,00 |
| 17.11.2025 | 407,60 | 448,20 | 406,80 | 435,40 | 6,14% | 1.562,00 |
| 14.11.2025 | 400,80 | 411,60 | 397,20 | 410,20 | 0,64% | 571,00 |
| 13.11.2025 | 414,80 | 420,00 | 406,00 | 407,60 | -1,83% | 245,00 |
| 12.11.2025 | 423,80 | 423,80 | 415,20 | 415,20 | -0,62% | 490,00 |
| 11.11.2025 | 423,20 | 423,40 | 412,60 | 417,80 | -0,57% | 308,00 |
| 10.11.2025 | 407,40 | 421,00 | 405,20 | 420,20 | 3,91% | 266,00 |
| 07.11.2025 | 400,00 | 405,20 | 391,40 | 404,40 | 0,60% | 999,00 |
| 06.11.2025 | 398,20 | 411,40 | 398,20 | 402,00 | -0,99% | 459,00 |
| 05.11.2025 | 409,20 | 410,00 | 406,00 | 406,00 | -1,36% | 123,00 |
| 04.11.2025 | 415,40 | 417,60 | 409,60 | 411,60 | -1,44% | 213,00 |
| 03.11.2025 | 417,00 | 420,00 | 412,00 | 417,60 | 0,82% | 207,00 |
| 31.10.2025 | 407,40 | 414,80 | 407,00 | 414,20 | 0,93% | 228,00 |
| 30.10.2025 | 413,00 | 414,00 | 405,20 | 410,40 | -0,77% | 369,00 |
| 29.10.2025 | 407,80 | 414,00 | 405,20 | 413,60 | 2,17% | 529,00 |
| 28.10.2025 | 412,20 | 415,80 | 404,20 | 404,80 | -3,34% | 334,00 |
| 27.10.2025 | 428,40 | 430,00 | 413,20 | 418,80 | -1,04% | 477,00 |
| 24.10.2025 | 420,20 | 424,20 | 416,00 | 423,20 | 1,44% | 135,00 |
| 23.10.2025 | 409,80 | 417,40 | 403,20 | 417,20 | 1,46% | 369,00 |
| 22.10.2025 | 415,20 | 423,20 | 408,00 | 411,20 | -1,63% | 238,00 |
| 21.10.2025 | 424,60 | 425,80 | 413,60 | 418,00 | -1,46% | 536,00 |
| 20.10.2025 | 416,40 | 425,60 | 412,60 | 424,20 | 3,31% | 536,00 |
| 17.10.2025 | 423,00 | 423,80 | 402,20 | 410,60 | -3,25% | 883,00 |
| 16.10.2025 | 430,40 | 435,80 | 420,20 | 424,40 | -2,17% | 1.072,00 |
| 15.10.2025 | 449,80 | 451,20 | 426,40 | 433,80 | -3,21% | 526,00 |
| 13.10.2025 | 438,20 | 448,20 | 428,00 | 448,20 | 4,18% | 1.750,00 |