396,300€
0,74%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 391,40 | 401,80 | 385,20 | 395,00 | 0,41% | 243,00 |
| 14.08.2025 | 397,00 | 404,60 | 391,80 | 393,40 | -0,76% | 640,00 |
| 13.08.2025 | 373,80 | 409,40 | 373,80 | 396,40 | 6,16% | 1.227,00 |
| 12.08.2025 | 379,20 | 382,80 | 370,40 | 373,40 | -1,79% | 258,00 |
| 11.08.2025 | 382,60 | 390,60 | 376,00 | 380,20 | -1,66% | 486,00 |
| 08.08.2025 | 401,40 | 406,40 | 386,20 | 386,60 | -4,31% | 683,00 |
| 07.08.2025 | 418,80 | 418,80 | 402,20 | 404,00 | -2,74% | 91,00 |
| 06.08.2025 | 416,00 | 427,00 | 411,00 | 415,40 | -0,81% | 758,00 |
| 05.08.2025 | 428,40 | 429,80 | 412,00 | 418,80 | -0,76% | 769,00 |
| 04.08.2025 | 406,60 | 425,60 | 402,20 | 422,00 | 5,03% | 922,00 |
| 01.08.2025 | 410,20 | 410,20 | 389,60 | 401,80 | -0,64% | 987,00 |
| 31.07.2025 | 411,80 | 413,40 | 399,80 | 404,40 | 0,85% | 778,00 |
| 30.07.2025 | 395,80 | 405,80 | 390,40 | 401,00 | 2,61% | 889,00 |
| 29.07.2025 | 394,00 | 395,80 | 388,80 | 390,80 | -0,05% | 336,00 |
| 28.07.2025 | 390,80 | 395,80 | 380,60 | 391,00 | 0,57% | 697,00 |
| 25.07.2025 | 380,40 | 391,40 | 378,40 | 388,80 | 1,51% | 157,00 |
| 24.07.2025 | 382,60 | 386,80 | 368,00 | 383,00 | 0,74% | 349,00 |
| 23.07.2025 | 375,40 | 380,60 | 375,40 | 380,20 | 1,39% | 387,00 |
| 22.07.2025 | 371,80 | 379,60 | 371,00 | 375,00 | -0,05% | 380,00 |
| 21.07.2025 | 375,00 | 378,40 | 368,20 | 375,20 | 0,37% | 473,00 |
| 18.07.2025 | 373,60 | 375,40 | 366,40 | 373,80 | 1,25% | 447,00 |
| 17.07.2025 | 382,00 | 382,00 | 366,20 | 369,20 | -2,79% | 809,00 |
| 16.07.2025 | 387,80 | 387,80 | 377,80 | 379,80 | -1,86% | 337,00 |
| 15.07.2025 | 388,20 | 390,20 | 379,60 | 387,00 | -0,21% | 479,00 |
| 14.07.2025 | 380,00 | 387,80 | 376,60 | 387,80 | 1,62% | 268,00 |
| 11.07.2025 | 386,00 | 387,60 | 379,20 | 381,60 | -0,88% | 538,00 |
| 10.07.2025 | 384,20 | 391,80 | 377,00 | 385,00 | -1,28% | 585,00 |
| 09.07.2025 | 379,00 | 392,20 | 374,00 | 390,00 | 4,00% | 423,00 |
| 08.07.2025 | 382,60 | 384,40 | 366,40 | 375,00 | -0,79% | 651,00 |
| 07.07.2025 | 386,00 | 387,20 | 375,00 | 378,00 | -1,56% | 1.195,00 |
| 04.07.2025 | 377,80 | 384,60 | 377,00 | 384,00 | 1,21% | 708,00 |
| 03.07.2025 | 372,60 | 379,40 | 366,00 | 379,40 | 3,32% | 395,00 |
| 02.07.2025 | 369,40 | 376,40 | 363,60 | 367,20 | -1,87% | 380,00 |
| 01.07.2025 | 383,40 | 385,00 | 367,00 | 374,20 | -1,99% | 397,00 |
| 30.06.2025 | 380,00 | 384,00 | 376,20 | 381,80 | 2,58% | 567,00 |
| 27.06.2025 | 372,80 | 375,40 | 365,80 | 372,20 | 0,81% | 350,00 |
| 26.06.2025 | 372,80 | 376,80 | 367,40 | 369,20 | -0,54% | 369,00 |
| 25.06.2025 | 365,40 | 378,80 | 365,40 | 371,20 | 1,14% | 727,00 |
| 24.06.2025 | 378,60 | 381,40 | 358,00 | 367,00 | -3,47% | 1.957,00 |
| 23.06.2025 | 385,00 | 387,80 | 372,00 | 380,20 | 0,53% | 2.747,00 |
| 20.06.2025 | 386,20 | 389,00 | 370,00 | 378,20 | -1,36% | 2.262,00 |
| 19.06.2025 | 388,60 | 389,00 | 378,20 | 383,40 | 0,21% | 724,00 |
| 18.06.2025 | 403,80 | 405,00 | 382,20 | 382,60 | -3,58% | 2.766,00 |
| 17.06.2025 | 382,60 | 397,60 | 381,00 | 396,80 | 2,90% | 1.184,00 |
| 16.06.2025 | 420,00 | 420,00 | 385,20 | 385,60 | -2,28% | 2.163,00 |
| 13.06.2025 | 380,80 | 404,00 | 375,80 | 394,60 | 6,53% | 1.286,00 |
| 12.06.2025 | 374,80 | 374,80 | 359,40 | 370,40 | -0,43% | 246,00 |
| 11.06.2025 | 367,40 | 374,40 | 355,20 | 372,00 | 2,54% | 959,00 |
| 10.06.2025 | 365,20 | 368,80 | 360,40 | 362,80 | 0,11% | 464,00 |
| 09.06.2025 | 370,00 | 370,20 | 359,00 | 362,40 | -1,36% | 220,00 |
| 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 |