Börse:
112,200€
-2,09%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
111,600€
Ask:
112,800€
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 116,40 | 116,40 | 113,80 | 113,80 | -0,70% | 89,00 |
| 14.01.2021 | 114,00 | 114,60 | 113,00 | 114,60 | 2,69% | 79,00 |
| 13.01.2021 | 112,40 | 112,40 | 111,60 | 111,60 | 1,64% | 159,00 |
| 12.01.2021 | 109,80 | 109,80 | 109,80 | 109,80 | 1,29% | 50,00 |
| 11.01.2021 | 108,00 | 108,40 | 107,80 | 108,40 | 3,24% | 123,00 |
| 08.01.2021 | 105,00 | 105,00 | 105,00 | 105,00 | -0,94% | 10,00 |
| 07.01.2021 | 106,20 | 106,20 | 106,00 | 106,00 | 1,53% | 35,00 |
| 06.01.2021 | 107,80 | 107,80 | 104,40 | 104,40 | -5,61% | 215,00 |
| 05.01.2021 | 105,20 | 111,00 | 105,20 | 110,60 | 5,33% | 141,00 |
| 04.01.2021 | 109,20 | 109,20 | 105,00 | 105,00 | -2,78% | 134,00 |
| 30.12.2020 | 108,00 | 108,00 | 108,00 | 108,00 | 2,08% | 10,00 |
| 29.12.2020 | 107,40 | 107,40 | 105,80 | 105,80 | -1,12% | 36,00 |
| 28.12.2020 | 106,40 | 107,20 | 106,40 | 107,00 | 2,69% | 120,00 |
| 23.12.2020 | 99,90 | 104,20 | 99,90 | 104,20 | 4,20% | 83,00 |
| 22.12.2020 | 100,40 | 100,40 | 100,00 | 100,00 | 1,63% | 75,00 |
| 21.12.2020 | 102,50 | 102,50 | 97,30 | 98,40 | -3,53% | - |
| 17.12.2020 | 102,00 | 102,00 | 102,00 | 102,00 | 2,62% | 80,00 |
| 16.12.2020 | 98,50 | 99,40 | 98,50 | 99,40 | 0,61% | 13,00 |
| 15.12.2020 | 98,00 | 98,80 | 98,00 | 98,80 | 0,51% | 84,00 |
| 14.12.2020 | 98,20 | 98,50 | 98,20 | 98,30 | 0,92% | 57,00 |
| 11.12.2020 | 97,80 | 97,80 | 97,40 | 97,40 | -0,41% | 71,00 |
| 10.12.2020 | 98,90 | 98,90 | 97,20 | 97,80 | -1,81% | 29,00 |
| 09.12.2020 | 99,10 | 100,00 | 99,10 | 99,60 | -0,40% | 62,00 |
| 08.12.2020 | 100,00 | 100,00 | 100,00 | 100,00 | -0,20% | 4,00 |
| 07.12.2020 | 101,80 | 101,80 | 99,40 | 100,20 | -0,40% | 257,00 |
| 04.12.2020 | 100,40 | 100,60 | 100,40 | 100,60 | 0,60% | 50,00 |
| 03.12.2020 | 100,00 | 100,00 | 100,00 | 100,00 | -0,99% | 5,00 |
| 02.12.2020 | 101,20 | 101,20 | 100,40 | 101,00 | -0,98% | 47,00 |
| 01.12.2020 | 106,80 | 107,10 | 101,70 | 102,00 | -2,86% | - |
| 30.11.2020 | 104,20 | 105,00 | 102,60 | 105,00 | -1,32% | 192,00 |
| 27.11.2020 | 106,40 | 106,40 | 106,40 | 106,40 | -0,93% | 50,00 |
| 26.11.2020 | 107,40 | 107,40 | 107,40 | 107,40 | 2,48% | 4,00 |
| 25.11.2020 | 104,20 | 105,00 | 104,20 | 104,80 | 2,85% | 86,00 |
| 24.11.2020 | 97,85 | 102,80 | 97,55 | 101,90 | 3,03% | - |
| 23.11.2020 | 98,90 | 98,90 | 98,90 | 98,90 | 0,30% | 50,00 |
| 20.11.2020 | 98,60 | 98,60 | 98,60 | 98,60 | 1,75% | 15,00 |
| 19.11.2020 | 96,90 | 96,90 | 96,90 | 96,90 | -1,02% | 20,00 |
| 18.11.2020 | 99,40 | 99,40 | 97,90 | 97,90 | -4,02% | 55,00 |
| 17.11.2020 | 104,40 | 104,40 | 102,00 | 102,00 | 0,20% | 35,00 |
| 16.11.2020 | 100,00 | 101,80 | 100,00 | 101,80 | 2,93% | 100,00 |
| 13.11.2020 | 98,40 | 98,90 | 98,40 | 98,90 | 1,44% | 33,00 |
| 12.11.2020 | 96,95 | 99,95 | 96,35 | 97,50 | -0,15% | - |
| 11.11.2020 | 98,00 | 98,85 | 97,10 | 97,65 | 0,36% | - |
| 10.11.2020 | 98,70 | 98,70 | 97,30 | 97,30 | -1,82% | 20,00 |
| 09.11.2020 | 95,90 | 99,10 | 95,90 | 99,10 | 3,77% | 58,00 |
| 06.11.2020 | 95,50 | 95,50 | 95,50 | 95,50 | -0,62% | 10,00 |
| 05.11.2020 | 98,15 | 99,25 | 96,00 | 96,10 | -1,64% | - |
| 04.11.2020 | 97,70 | 97,70 | 97,70 | 97,70 | 0,62% | 4,00 |
| 03.11.2020 | 97,85 | 99,70 | 95,70 | 97,10 | -1,22% | - |
| 02.11.2020 | 98,30 | 98,30 | 98,30 | 98,30 | 2,50% | 9,00 |
| 30.10.2020 | 94,85 | 97,05 | 94,85 | 95,90 | 0,95% | - |
| 29.10.2020 | 95,00 | 95,00 | 95,00 | 95,00 | -0,21% | 10,00 |
| 28.10.2020 | 95,60 | 95,60 | 95,20 | 95,20 | 0,74% | 60,00 |
| 27.10.2020 | 94,70 | 96,90 | 94,50 | 94,50 | -1,56% | 151,00 |
| 26.10.2020 | 100,00 | 100,00 | 96,00 | 96,00 | -4,76% | 150,00 |
| 23.10.2020 | 100,20 | 102,20 | 100,20 | 100,80 | -0,20% | 68,00 |
| 22.10.2020 | 104,20 | 104,20 | 101,00 | 101,00 | -2,13% | 125,00 |
| 21.10.2020 | 103,20 | 103,20 | 103,20 | 103,20 | -1,53% | 49,00 |
| 20.10.2020 | 101,20 | 105,60 | 99,85 | 104,80 | 3,35% | - |
| 19.10.2020 | 101,40 | 101,40 | 101,40 | 101,40 | -1,55% | 2,00 |
| 16.10.2020 | 103,60 | 104,40 | 103,00 | 103,00 | 1,18% | 100,00 |
| 15.10.2020 | 102,40 | 103,30 | 101,30 | 101,80 | -1,36% | - |
| 14.10.2020 | 103,20 | 103,20 | 103,20 | 103,20 | -1,15% | 40,00 |
| 13.10.2020 | 104,40 | 104,40 | 104,40 | 104,40 | -0,76% | 26,00 |
| 12.10.2020 | 105,20 | 105,20 | 105,20 | 105,20 | -0,28% | 10,00 |
| 09.10.2020 | 106,80 | 107,10 | 104,90 | 105,50 | -0,66% | - |
| 08.10.2020 | 106,80 | 107,70 | 105,70 | 106,20 | 0,09% | - |
| 07.10.2020 | 105,40 | 107,10 | 104,90 | 106,10 | -1,58% | - |
| 06.10.2020 | 107,80 | 107,80 | 107,80 | 107,80 | 1,32% | 4,00 |
| 05.10.2020 | 106,40 | 106,40 | 106,40 | 106,40 | 3,50% | 20,00 |
| 02.10.2020 | 102,80 | 102,80 | 102,80 | 102,80 | -0,19% | 2,00 |
| 01.10.2020 | 104,40 | 104,40 | 103,00 | 103,00 | 0,10% | 35,00 |
| 30.09.2020 | 100,00 | 104,00 | 99,75 | 102,90 | 0,88% | - |
| 29.09.2020 | 102,00 | 102,00 | 102,00 | 102,00 | -1,92% | 9,00 |
| 28.09.2020 | 104,40 | 104,40 | 104,00 | 104,00 | 0,00% | 11,00 |
| 25.09.2020 | 104,00 | 104,00 | 104,00 | 104,00 | 0,78% | 5,00 |
| 24.09.2020 | 102,40 | 103,40 | 102,20 | 103,20 | -1,15% | 37,00 |
| 23.09.2020 | 104,00 | 105,20 | 104,00 | 104,40 | -2,43% | 66,00 |
| 22.09.2020 | 104,40 | 107,40 | 103,90 | 107,00 | 2,29% | - |
| 21.09.2020 | 105,00 | 105,70 | 102,60 | 104,60 | -0,48% | - |
| 18.09.2020 | 105,40 | 117,94 | 104,60 | 105,10 | -0,47% | - |
| 17.09.2020 | 105,60 | 105,60 | 105,60 | 105,60 | -2,94% | 4,00 |
| 16.09.2020 | 108,80 | 108,80 | 108,80 | 108,80 | 0,74% | 18,00 |
| 15.09.2020 | 108,00 | 108,00 | 108,00 | 108,00 | 0,47% | 63,00 |
| 14.09.2020 | 103,40 | 108,10 | 103,40 | 107,50 | 3,37% | - |
| 11.09.2020 | 104,40 | 104,40 | 103,00 | 104,00 | 0,00% | 41,00 |
| 10.09.2020 | 104,60 | 104,60 | 104,00 | 104,00 | -2,80% | 80,00 |
| 09.09.2020 | 108,00 | 108,00 | 106,20 | 107,00 | 0,19% | 209,00 |
| 08.09.2020 | 106,80 | 111,10 | 105,70 | 106,80 | 1,14% | - |
| 07.09.2020 | 107,60 | 107,60 | 104,40 | 105,60 | -0,47% | 171,00 |
| 04.09.2020 | 106,80 | 107,90 | 104,90 | 106,10 | -0,28% | - |
| 03.09.2020 | 109,60 | 109,60 | 106,40 | 106,40 | -6,34% | 74,00 |
| 02.09.2020 | 113,60 | 113,60 | 113,60 | 113,60 | 1,79% | 30,00 |
| 01.09.2020 | 113,20 | 113,20 | 111,60 | 111,60 | -1,93% | 13,00 |
| 28.08.2020 | 113,80 | 113,80 | 113,80 | 113,80 | -0,35% | 20,00 |
| 27.08.2020 | 113,00 | 116,00 | 113,00 | 114,20 | -0,35% | 39,00 |
| 26.08.2020 | 114,20 | 114,60 | 112,70 | 114,60 | 0,35% | - |
| 25.08.2020 | 114,20 | 114,20 | 114,20 | 114,20 | -1,30% | 1,00 |
| 24.08.2020 | 114,20 | 117,70 | 114,20 | 115,70 | 1,76% | - |
| 21.08.2020 | 113,00 | 114,40 | 113,00 | 113,70 | 0,26% | - |