Börse:
209,100€
4,26%
Echtzeit-Aktienkurs Elbit Systems Ltd
Bid:
208,000€
Ask:
210,200€
Aktienkurse zur Elbit Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.03.2022 | 215,00 | 228,50 | 215,00 | 216,50 | 0,93% | 1.148,00 |
| 25.03.2022 | 211,50 | 215,00 | 209,00 | 214,50 | 2,39% | 174,00 |
| 24.03.2022 | 209,50 | 209,50 | 207,50 | 209,50 | 0,72% | 535,00 |
| 23.03.2022 | 209,00 | 209,00 | 205,00 | 208,00 | -0,48% | 247,00 |
| 22.03.2022 | 211,50 | 212,00 | 207,50 | 209,00 | 2,70% | 137,00 |
| 21.03.2022 | 193,20 | 205,00 | 193,20 | 203,50 | 6,54% | 454,00 |
| 18.03.2022 | 195,00 | 195,00 | 191,00 | 191,00 | -0,93% | 45,00 |
| 17.03.2022 | 192,00 | 192,80 | 192,00 | 192,80 | 0,94% | 87,00 |
| 16.03.2022 | 197,00 | 197,00 | 191,00 | 191,00 | -0,83% | 217,00 |
| 15.03.2022 | 186,00 | 192,60 | 183,60 | 192,60 | 2,01% | 111,00 |
| 14.03.2022 | 187,60 | 188,80 | 186,00 | 188,80 | -0,84% | 96,00 |
| 11.03.2022 | 189,40 | 190,40 | 188,20 | 190,40 | 1,93% | 51,00 |
| 10.03.2022 | 180,60 | 187,20 | 180,20 | 186,80 | 4,59% | 179,00 |
| 09.03.2022 | 184,60 | 185,00 | 175,00 | 178,60 | -4,29% | 290,00 |
| 08.03.2022 | 198,20 | 199,00 | 184,40 | 186,60 | -5,76% | 341,00 |
| 07.03.2022 | 186,80 | 198,00 | 184,20 | 198,00 | 5,88% | 499,00 |
| 04.03.2022 | 186,80 | 188,20 | 183,80 | 187,00 | 0,97% | 100,00 |
| 03.03.2022 | 194,20 | 194,20 | 183,40 | 185,20 | -3,94% | 906,00 |
| 02.03.2022 | 187,40 | 198,20 | 187,20 | 192,80 | 4,56% | 685,00 |
| 01.03.2022 | 185,60 | 205,00 | 180,00 | 184,40 | 0,11% | 1.521,00 |
| 28.02.2022 | 190,00 | 205,00 | 174,40 | 184,20 | 16,58% | 2.153,00 |
| 25.02.2022 | 160,60 | 172,80 | 157,00 | 158,00 | 0,77% | 464,00 |
| 24.02.2022 | 151,20 | 156,80 | 151,20 | 156,80 | 0,51% | 136,00 |
| 23.02.2022 | 155,80 | 156,00 | 155,80 | 156,00 | 2,09% | 15,00 |
| 22.02.2022 | 152,80 | 152,80 | 152,80 | 152,80 | -1,04% | 15,00 |
| 21.02.2022 | 155,20 | 155,20 | 154,40 | 154,40 | 0,85% | 12,00 |
| 18.02.2022 | 154,90 | 155,20 | 152,50 | 153,10 | -0,46% | - |
| 17.02.2022 | 155,80 | 156,10 | 152,40 | 153,80 | -1,79% | - |
| 16.02.2022 | 153,00 | 156,60 | 153,00 | 156,60 | 2,49% | 8,00 |
| 15.02.2022 | 152,80 | 152,80 | 152,80 | 152,80 | -0,39% | 30,00 |
| 14.02.2022 | 155,80 | 155,80 | 153,40 | 153,40 | 0,39% | 190,00 |
| 11.02.2022 | 152,80 | 152,80 | 152,80 | 152,80 | 0,39% | 10,00 |
| 10.02.2022 | 153,90 | 155,50 | 151,50 | 152,20 | -1,30% | - |
| 09.02.2022 | 156,40 | 156,40 | 154,20 | 154,20 | 4,19% | 101,00 |
| 08.02.2022 | 148,00 | 148,00 | 148,00 | 148,00 | 0,95% | 4,00 |
| 07.02.2022 | 147,00 | 147,00 | 146,60 | 146,60 | 0,69% | 30,00 |
| 04.02.2022 | 146,80 | 147,20 | 144,40 | 145,60 | -0,82% | - |