Börse:
105,400€
-1,31%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
105,000€
Ask:
105,800€
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 106,00 | 106,00 | 106,00 | 106,00 | -0,38% | 50,00 |
| 25.02.2021 | 112,60 | 113,10 | 105,90 | 106,40 | -5,17% | 373,00 |
| 24.02.2021 | 112,00 | 112,90 | 110,00 | 112,20 | -0,62% | 37,00 |
| 23.02.2021 | 114,00 | 114,10 | 111,50 | 112,90 | -0,53% | 9,00 |
| 22.02.2021 | 115,40 | 115,40 | 113,00 | 113,50 | -1,56% | 77,00 |
| 19.02.2021 | 115,60 | 116,10 | 114,90 | 115,30 | -0,26% | - |
| 18.02.2021 | 117,60 | 117,60 | 113,90 | 115,60 | -1,78% | 55,00 |
| 17.02.2021 | 119,00 | 119,10 | 115,40 | 117,70 | -0,76% | - |
| 16.02.2021 | 118,80 | 118,90 | 116,80 | 118,60 | -0,25% | 335,00 |
| 15.02.2021 | 118,80 | 119,10 | 118,80 | 118,90 | -0,08% | 9,00 |
| 12.02.2021 | 118,40 | 119,60 | 117,70 | 119,00 | 0,51% | 90,00 |
| 11.02.2021 | 119,20 | 119,50 | 115,80 | 118,40 | -0,34% | 320,00 |
| 10.02.2021 | 118,80 | 119,40 | 117,10 | 118,80 | 0,34% | 48,00 |
| 09.02.2021 | 118,80 | 118,90 | 116,70 | 118,40 | -0,42% | 2,00 |
| 08.02.2021 | 116,20 | 119,30 | 113,30 | 118,90 | 1,80% | 201,00 |
| 05.02.2021 | 118,60 | 118,80 | 116,80 | 116,80 | -0,34% | 46,00 |
| 04.02.2021 | 116,40 | 118,30 | 115,90 | 117,20 | 1,21% | 4,00 |
| 03.02.2021 | 115,80 | 115,80 | 115,80 | 115,80 | 1,94% | 1,00 |
| 02.02.2021 | 115,40 | 115,40 | 112,80 | 113,60 | 1,25% | 198,00 |
| 01.02.2021 | 112,20 | 112,20 | 112,20 | 112,20 | 0,54% | 2,00 |
| 29.01.2021 | 110,00 | 111,60 | 110,00 | 111,60 | -0,89% | 72,00 |
| 28.01.2021 | 114,20 | 114,20 | 112,60 | 112,60 | -1,75% | 57,00 |
| 27.01.2021 | 114,20 | 114,60 | 114,20 | 114,60 | 2,50% | 64,00 |
| 26.01.2021 | 111,80 | 111,80 | 111,80 | 111,80 | 1,64% | 2,00 |
| 25.01.2021 | 112,20 | 112,20 | 108,60 | 110,00 | -1,79% | 610,00 |
| 22.01.2021 | 111,00 | 112,00 | 111,00 | 112,00 | 0,54% | 55,00 |
| 21.01.2021 | 111,40 | 111,40 | 111,40 | 111,40 | -1,42% | 111,00 |
| 20.01.2021 | 114,20 | 114,20 | 113,00 | 113,00 | 0,18% | 375,00 |
| 19.01.2021 | 114,60 | 114,60 | 112,20 | 112,80 | -0,18% | 128,00 |
| 18.01.2021 | 113,40 | 113,40 | 113,00 | 113,00 | -0,70% | 51,00 |
| 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 |