Börse:
210,100€
-0,43%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
208,600€
Ask:
211,600€
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 210,90 | 210,90 | 209,90 | 210,30 | -0,33% | - |
| 18.08.2022 | 215,40 | 216,80 | 211,00 | 211,00 | -0,57% | 118,00 |
| 17.08.2022 | 219,80 | 219,80 | 212,20 | 212,20 | -2,66% | 156,00 |
| 16.08.2022 | 219,40 | 220,20 | 216,00 | 218,00 | -4,13% | 176,00 |
| 15.08.2022 | 234,80 | 234,80 | 227,00 | 227,40 | -4,37% | 202,00 |
| 12.08.2022 | 232,10 | 237,80 | 232,10 | 237,80 | 0,51% | - |
| 11.08.2022 | 234,40 | 236,60 | 234,40 | 236,60 | -0,59% | 74,00 |
| 10.08.2022 | 236,60 | 238,00 | 236,60 | 238,00 | 1,28% | 97,00 |
| 09.08.2022 | 237,60 | 237,60 | 235,00 | 235,00 | -0,68% | 82,00 |
| 08.08.2022 | 232,80 | 238,40 | 232,80 | 236,60 | 3,50% | 21,00 |
| 05.08.2022 | 230,20 | 232,20 | 228,60 | 228,60 | -0,61% | 126,00 |
| 04.08.2022 | 233,40 | 233,40 | 230,00 | 230,00 | -2,95% | 23,00 |
| 03.08.2022 | 224,00 | 237,00 | 224,00 | 237,00 | 5,61% | 142,00 |
| 02.08.2022 | 226,40 | 226,40 | 224,40 | 224,40 | -0,71% | 30,00 |
| 01.08.2022 | 226,00 | 226,00 | 226,00 | 226,00 | 0,80% | 100,00 |
| 29.07.2022 | 222,00 | 226,20 | 222,00 | 224,20 | 0,54% | 76,00 |
| 28.07.2022 | 225,00 | 225,00 | 223,00 | 223,00 | -0,45% | 35,00 |
| 27.07.2022 | 219,60 | 225,00 | 219,60 | 224,00 | 1,63% | 91,00 |
| 26.07.2022 | 219,20 | 220,40 | 219,20 | 220,40 | -0,18% | 115,00 |
| 25.07.2022 | 219,00 | 221,90 | 217,40 | 220,80 | 0,00% | - |
| 22.07.2022 | 223,20 | 223,20 | 218,60 | 220,80 | 0,00% | 84,00 |
| 21.07.2022 | 220,00 | 220,80 | 220,00 | 220,80 | -0,09% | 12,00 |
| 20.07.2022 | 220,00 | 221,00 | 218,00 | 221,00 | -2,90% | 113,00 |
| 19.07.2022 | 225,80 | 227,60 | 225,20 | 227,60 | 0,80% | 247,00 |
| 18.07.2022 | 226,20 | 226,20 | 222,20 | 225,80 | 1,07% | 140,00 |
| 15.07.2022 | 223,00 | 225,80 | 223,00 | 223,40 | -0,27% | 37,00 |
| 14.07.2022 | 226,80 | 226,80 | 224,00 | 224,00 | -1,75% | 23,00 |
| 13.07.2022 | 222,00 | 228,00 | 222,00 | 228,00 | 4,68% | 83,00 |
| 12.07.2022 | 215,60 | 217,80 | 215,60 | 217,80 | -0,09% | 65,00 |
| 11.07.2022 | 215,80 | 218,00 | 215,80 | 218,00 | 0,37% | 20,00 |
| 08.07.2022 | 217,20 | 217,20 | 217,20 | 217,20 | 1,12% | 3,00 |
| 07.07.2022 | 215,40 | 215,40 | 212,60 | 214,80 | 0,94% | 32,00 |
| 06.07.2022 | 214,80 | 214,80 | 212,80 | 212,80 | -0,19% | 7,00 |
| 05.07.2022 | 221,20 | 221,20 | 212,00 | 213,20 | -3,88% | 152,00 |
| 04.07.2022 | 219,20 | 221,80 | 219,20 | 221,80 | 2,21% | 44,00 |
| 01.07.2022 | 218,60 | 220,40 | 217,00 | 217,00 | -0,91% | 19,00 |
| 30.06.2022 | 208,80 | 219,00 | 208,80 | 219,00 | 3,69% | 209,00 |
| 29.06.2022 | 204,40 | 211,20 | 201,40 | 211,20 | 4,76% | 100,00 |
| 28.06.2022 | 203,60 | 203,60 | 201,60 | 201,60 | 3,76% | 156,00 |
| 27.06.2022 | 194,30 | 194,30 | 194,30 | 194,30 | 1,62% | 24,00 |
| 23.06.2022 | 191,10 | 191,20 | 189,30 | 191,20 | 0,10% | 48,00 |
| 22.06.2022 | 191,00 | 191,00 | 191,00 | 191,00 | 1,54% | 10,00 |
| 21.06.2022 | 185,80 | 188,10 | 185,80 | 188,10 | 0,37% | 53,00 |
| 20.06.2022 | 186,40 | 187,40 | 186,40 | 187,40 | 1,19% | 3,00 |
| 17.06.2022 | 181,50 | 185,20 | 181,50 | 185,20 | 0,43% | 6,00 |
| 16.06.2022 | 185,60 | 185,60 | 184,40 | 184,40 | -2,59% | 11,00 |
| 15.06.2022 | 188,90 | 189,30 | 188,90 | 189,30 | 1,45% | 20,00 |
| 14.06.2022 | 190,10 | 190,70 | 186,60 | 186,60 | -1,53% | 121,00 |
| 13.06.2022 | 187,50 | 189,50 | 182,00 | 189,50 | -0,42% | 73,00 |
| 10.06.2022 | 190,30 | 190,30 | 190,30 | 190,30 | -0,78% | 13,00 |
| 09.06.2022 | 192,90 | 193,00 | 191,80 | 191,80 | -1,24% | 34,00 |
| 08.06.2022 | 192,60 | 194,20 | 192,60 | 194,20 | -0,41% | 10,00 |
| 07.06.2022 | 193,20 | 195,00 | 193,20 | 195,00 | 0,62% | 48,00 |
| 06.06.2022 | 195,80 | 196,60 | 193,80 | 193,80 | 0,10% | 29,00 |
| 03.06.2022 | 195,60 | 195,60 | 189,30 | 193,60 | 1,73% | 113,00 |
| 02.06.2022 | 192,40 | 193,50 | 190,30 | 190,30 | -1,04% | 29,00 |
| 01.06.2022 | 189,90 | 193,00 | 189,30 | 192,30 | 0,79% | 79,00 |
| 31.05.2022 | 186,00 | 190,80 | 186,00 | 190,80 | 3,47% | 108,00 |
| 30.05.2022 | 184,40 | 185,70 | 182,30 | 184,40 | 1,01% | 69,00 |
| 27.05.2022 | 179,90 | 183,00 | 179,75 | 182,55 | 0,30% | - |
| 26.05.2022 | 181,20 | 182,00 | 181,20 | 182,00 | -2,20% | 15,00 |
| 25.05.2022 | 186,10 | 186,10 | 186,10 | 186,10 | 1,53% | 10,00 |
| 24.05.2022 | 187,70 | 187,70 | 183,30 | 183,30 | -10,15% | 33,00 |
| 23.05.2022 | 200,40 | 204,00 | 200,40 | 204,00 | 3,03% | 27,00 |
| 20.05.2022 | 198,00 | 198,00 | 198,00 | 198,00 | -1,59% | 17,00 |
| 19.05.2022 | 201,20 | 201,20 | 201,20 | 201,20 | -0,10% | 1,00 |
| 18.05.2022 | 199,70 | 201,40 | 199,70 | 201,40 | 0,20% | 28,00 |
| 17.05.2022 | 200,80 | 201,00 | 200,80 | 201,00 | -1,18% | 33,00 |
| 16.05.2022 | 196,40 | 203,40 | 196,10 | 203,40 | 4,09% | 18,00 |
| 13.05.2022 | 195,40 | 195,40 | 195,40 | 195,40 | 0,83% | 15,00 |
| 12.05.2022 | 189,40 | 193,80 | 187,60 | 193,80 | 0,83% | 136,00 |
| 11.05.2022 | 192,20 | 192,20 | 192,20 | 192,20 | 1,37% | 2,00 |
| 10.05.2022 | 185,90 | 190,00 | 185,60 | 189,60 | 1,61% | 75,00 |
| 09.05.2022 | 196,40 | 196,40 | 185,00 | 186,60 | -2,35% | 264,00 |
| 06.05.2022 | 191,10 | 191,10 | 191,10 | 191,10 | -2,45% | 1,00 |
| 05.05.2022 | 200,60 | 200,60 | 195,30 | 195,90 | -0,41% | 42,00 |
| 04.05.2022 | 200,60 | 206,60 | 196,70 | 196,70 | -1,21% | 161,00 |
| 03.05.2022 | 197,30 | 200,00 | 197,30 | 199,10 | 0,50% | 44,00 |
| 02.05.2022 | 202,80 | 202,80 | 194,60 | 198,10 | -5,40% | 194,00 |
| 29.04.2022 | 209,00 | 209,40 | 206,00 | 209,40 | 0,38% | 43,00 |
| 28.04.2022 | 207,40 | 208,60 | 205,00 | 208,60 | 2,25% | 205,00 |
| 27.04.2022 | 204,60 | 206,40 | 204,00 | 204,00 | 1,29% | 108,00 |
| 26.04.2022 | 207,40 | 207,40 | 200,60 | 201,40 | -0,49% | 98,00 |
| 25.04.2022 | 202,40 | 202,40 | 202,40 | 202,40 | 2,58% | 117,00 |
| 22.04.2022 | 199,80 | 199,80 | 197,30 | 197,30 | -5,33% | 33,00 |
| 21.04.2022 | 208,40 | 208,40 | 208,40 | 208,40 | 0,97% | 15,00 |
| 20.04.2022 | 206,40 | 206,40 | 206,40 | 206,40 | 0,58% | 10,00 |
| 19.04.2022 | 202,20 | 205,20 | 202,20 | 205,20 | 0,88% | 50,00 |
| 14.04.2022 | 203,40 | 203,40 | 203,40 | 203,40 | 1,85% | 1,00 |
| 13.04.2022 | 200,20 | 200,20 | 199,10 | 199,70 | 0,35% | 41,00 |
| 12.04.2022 | 199,50 | 199,90 | 196,70 | 199,00 | 0,20% | 121,00 |
| 11.04.2022 | 195,60 | 198,60 | 195,60 | 198,60 | -1,00% | 67,00 |
| 07.04.2022 | 200,00 | 200,60 | 197,60 | 200,60 | 0,65% | 22,00 |
| 06.04.2022 | 199,40 | 202,40 | 197,90 | 199,30 | -1,43% | 83,00 |
| 05.04.2022 | 198,70 | 203,20 | 198,20 | 202,20 | 2,48% | 64,00 |
| 04.04.2022 | 201,00 | 204,20 | 197,30 | 197,30 | -0,35% | 219,00 |
| 01.04.2022 | 200,80 | 200,80 | 198,00 | 198,00 | -0,10% | 58,00 |
| 31.03.2022 | 200,00 | 200,00 | 198,20 | 198,20 | -2,12% | 30,00 |
| 30.03.2022 | 194,00 | 203,00 | 191,80 | 202,50 | 3,11% | 258,00 |
| 29.03.2022 | 217,50 | 227,50 | 192,00 | 196,40 | -9,28% | 1.423,00 |