187,300€
-1,16%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 187,15 | 189,55 | 185,05 | 186,80 | -1,42% | 10,00 |
| 24.04.2024 | 189,70 | 192,30 | 189,50 | 189,50 | -0,42% | 58,00 |
| 22.04.2024 | 191,40 | 191,40 | 188,60 | 190,30 | 0,05% | 44,00 |
| 19.04.2024 | 187,10 | 191,20 | 187,10 | 190,20 | 1,77% | 24,00 |
| 18.04.2024 | 185,00 | 187,60 | 185,00 | 186,90 | -1,48% | 126,00 |
| 17.04.2024 | 189,70 | 189,70 | 189,70 | 189,70 | 0,32% | 10,00 |
| 16.04.2024 | 188,80 | 191,60 | 188,80 | 189,10 | -0,79% | 47,00 |
| 15.04.2024 | 192,00 | 196,00 | 190,20 | 190,60 | 4,04% | 605,00 |
| 12.04.2024 | 184,10 | 184,10 | 183,20 | 183,20 | -0,73% | 25,00 |
| 11.04.2024 | 185,95 | 186,35 | 180,70 | 184,55 | -0,51% | - |
| 10.04.2024 | 186,85 | 188,05 | 183,45 | 185,50 | -0,43% | - |
| 09.04.2024 | 191,60 | 191,60 | 186,30 | 186,30 | -1,79% | 47,00 |
| 08.04.2024 | 186,30 | 190,10 | 186,30 | 189,70 | 1,93% | 63,00 |
| 05.04.2024 | 186,10 | 186,10 | 186,10 | 186,10 | -0,96% | 1,00 |
| 04.04.2024 | 186,00 | 188,00 | 185,00 | 187,90 | 0,00% | 71,00 |
| 03.04.2024 | 189,70 | 189,70 | 187,90 | 187,90 | -1,67% | 56,00 |
| 02.04.2024 | 195,70 | 195,70 | 191,10 | 191,10 | -2,05% | 57,00 |
| 28.03.2024 | 196,30 | 196,30 | 193,60 | 195,10 | 0,10% | 58,00 |
| 27.03.2024 | 192,30 | 194,90 | 190,90 | 194,90 | 2,52% | 266,00 |
| 26.03.2024 | 187,70 | 192,30 | 187,70 | 190,10 | 0,58% | 359,00 |
| 25.03.2024 | 187,00 | 189,80 | 185,90 | 189,00 | 1,07% | 143,00 |
| 22.03.2024 | 187,00 | 187,00 | 187,00 | 187,00 | -1,22% | 21,00 |
| 21.03.2024 | 186,20 | 189,30 | 186,20 | 189,30 | 1,07% | 21,00 |
| 20.03.2024 | 185,00 | 187,30 | 185,00 | 187,30 | 0,64% | 234,00 |
| 19.03.2024 | 187,00 | 187,20 | 185,80 | 186,10 | 0,49% | 37,00 |
| 18.03.2024 | 183,90 | 186,20 | 183,90 | 185,20 | 0,93% | 51,00 |
| 15.03.2024 | 181,80 | 184,50 | 181,80 | 183,50 | 0,99% | 49,00 |
| 14.03.2024 | 185,10 | 185,30 | 181,70 | 181,70 | -0,16% | 149,00 |
| 13.03.2024 | 182,00 | 182,00 | 182,00 | 182,00 | -1,03% | 5,00 |
| 12.03.2024 | 185,90 | 186,00 | 183,00 | 183,90 | -3,87% | 169,00 |
| 11.03.2024 | 190,30 | 191,40 | 189,40 | 191,30 | -2,50% | 75,00 |
| 08.03.2024 | 197,90 | 197,90 | 196,20 | 196,20 | 0,62% | 43,00 |
| 07.03.2024 | 195,60 | 195,60 | 194,00 | 195,00 | -1,61% | 115,00 |
| 06.03.2024 | 197,90 | 198,70 | 195,90 | 198,20 | -0,65% | 117,00 |
| 05.03.2024 | 200,60 | 202,00 | 199,50 | 199,50 | -1,82% | 178,00 |
| 04.03.2024 | 206,60 | 208,80 | 202,20 | 203,20 | -2,31% | 100,00 |
| 01.03.2024 | 209,00 | 209,00 | 205,40 | 208,00 | 0,48% | 121,00 |
| 29.02.2024 | 204,00 | 207,00 | 203,60 | 207,00 | 1,67% | 187,00 |
| 28.02.2024 | 204,60 | 207,40 | 203,60 | 203,60 | -0,68% | 22,00 |
| 27.02.2024 | 204,00 | 207,40 | 201,40 | 205,00 | 0,99% | 186,00 |
| 26.02.2024 | 195,00 | 203,00 | 194,10 | 203,00 | 4,42% | 236,00 |
| 23.02.2024 | 194,10 | 196,00 | 193,70 | 194,40 | 0,00% | 99,00 |
| 22.02.2024 | 194,30 | 194,40 | 193,40 | 194,40 | 0,88% | 161,00 |
| 21.02.2024 | 192,70 | 192,70 | 192,70 | 192,70 | 1,64% | 10,00 |
| 20.02.2024 | 191,30 | 192,40 | 189,60 | 189,60 | -1,20% | 83,00 |
| 19.02.2024 | 192,00 | 192,00 | 191,90 | 191,90 | -0,26% | 4,00 |
| 16.02.2024 | 188,00 | 192,40 | 188,00 | 192,40 | 0,58% | 35,00 |
| 15.02.2024 | 195,00 | 195,90 | 188,70 | 191,30 | -1,49% | 156,00 |
| 14.02.2024 | 191,10 | 194,20 | 191,10 | 194,20 | 3,41% | 126,00 |
| 13.02.2024 | 187,90 | 188,90 | 187,80 | 187,80 | -1,11% | 120,00 |
| 12.02.2024 | 188,60 | 189,90 | 187,90 | 189,90 | 0,32% | 139,00 |
| 09.02.2024 | 188,60 | 191,90 | 188,60 | 189,30 | 0,05% | 88,00 |
| 08.02.2024 | 188,70 | 189,20 | 188,70 | 189,20 | -0,84% | 14,00 |
| 07.02.2024 | 195,70 | 195,70 | 190,50 | 190,80 | -1,34% | 126,00 |
| 06.02.2024 | 193,10 | 194,80 | 193,00 | 193,40 | 0,83% | 80,00 |
| 05.02.2024 | 192,20 | 193,00 | 191,50 | 191,80 | -0,67% | 52,00 |
| 02.02.2024 | 192,40 | 193,10 | 190,20 | 193,10 | 1,31% | 132,00 |
| 01.02.2024 | 191,20 | 191,20 | 189,00 | 190,60 | -0,26% | 57,00 |
| 31.01.2024 | 190,80 | 191,10 | 190,80 | 191,10 | -0,16% | 80,00 |
| 30.01.2024 | 191,70 | 191,70 | 190,90 | 191,40 | 0,16% | 55,00 |
| 29.01.2024 | 190,30 | 191,10 | 186,90 | 191,10 | 1,00% | 72,00 |
| 26.01.2024 | 188,00 | 189,20 | 188,00 | 189,20 | -0,26% | 15,00 |
| 25.01.2024 | 189,20 | 189,80 | 188,00 | 189,70 | 2,37% | 102,00 |
| 24.01.2024 | 185,30 | 185,30 | 185,30 | 185,30 | -2,11% | 2,00 |
| 23.01.2024 | 189,30 | 189,30 | 189,30 | 189,30 | -0,94% | 1,00 |
| 22.01.2024 | 192,00 | 192,00 | 191,10 | 191,10 | -0,62% | 60,00 |
| 19.01.2024 | 189,60 | 192,60 | 189,60 | 192,30 | 2,29% | 60,00 |
| 18.01.2024 | 188,10 | 188,10 | 187,50 | 188,00 | -0,11% | 24,00 |
| 17.01.2024 | 189,40 | 189,40 | 187,30 | 188,20 | -1,57% | 81,00 |
| 16.01.2024 | 189,70 | 191,60 | 189,70 | 191,20 | 0,58% | 37,00 |
| 15.01.2024 | 190,00 | 190,30 | 190,00 | 190,10 | 1,22% | 30,00 |
| 12.01.2024 | 186,70 | 189,40 | 186,70 | 187,80 | -0,21% | 43,00 |
| 11.01.2024 | 187,10 | 189,10 | 187,10 | 188,20 | -0,42% | 27,00 |
| 10.01.2024 | 184,00 | 189,00 | 184,00 | 189,00 | 0,11% | 38,00 |
| 09.01.2024 | 187,10 | 188,80 | 186,40 | 188,80 | 0,00% | 26,00 |
| 08.01.2024 | 189,00 | 189,00 | 187,90 | 188,80 | -1,00% | 223,00 |
| 05.01.2024 | 188,80 | 190,70 | 188,80 | 190,70 | -0,42% | 13,00 |
| 04.01.2024 | 189,70 | 191,50 | 189,70 | 191,50 | -1,03% | 77,00 |
| 03.01.2024 | 192,20 | 193,70 | 192,20 | 193,50 | -0,77% | 62,00 |
| 02.01.2024 | 194,80 | 198,90 | 194,60 | 195,00 | 2,31% | 122,00 |
| 29.12.2023 | 194,00 | 194,00 | 190,60 | 190,60 | -0,31% | 14,00 |
| 28.12.2023 | 190,50 | 191,20 | 189,70 | 191,20 | -0,62% | 27,00 |
| 27.12.2023 | 194,30 | 194,30 | 191,10 | 192,40 | -1,89% | 23,00 |
| 21.12.2023 | 196,40 | 197,00 | 194,40 | 196,10 | 0,26% | 31,00 |
| 20.12.2023 | 195,70 | 195,70 | 195,60 | 195,60 | -0,25% | 130,00 |
| 19.12.2023 | 195,10 | 196,10 | 195,10 | 196,10 | 1,03% | 120,00 |
| 18.12.2023 | 189,05 | 194,85 | 188,70 | 194,10 | 2,27% | - |
| 15.12.2023 | 191,00 | 191,00 | 188,90 | 189,80 | 0,42% | 67,00 |
| 14.12.2023 | 191,30 | 191,30 | 188,50 | 189,00 | -3,57% | 27,00 |
| 13.12.2023 | 191,00 | 196,00 | 191,00 | 196,00 | 2,83% | 207,00 |
| 12.12.2023 | 190,60 | 190,60 | 190,60 | 190,60 | -0,68% | 30,00 |
| 11.12.2023 | 193,50 | 193,50 | 191,10 | 191,90 | -0,75% | 336,00 |
| 08.12.2023 | 193,70 | 194,65 | 192,05 | 193,35 | 0,70% | - |
| 07.12.2023 | 192,00 | 192,00 | 192,00 | 192,00 | -1,49% | 39,00 |
| 06.12.2023 | 195,00 | 196,00 | 193,40 | 194,90 | 1,09% | 250,00 |
| 05.12.2023 | 192,20 | 192,80 | 188,90 | 192,80 | 0,68% | 46,00 |
| 04.12.2023 | 189,50 | 191,50 | 189,00 | 191,50 | 1,97% | 79,00 |
| 01.12.2023 | 186,50 | 187,80 | 186,50 | 187,80 | 1,73% | 64,00 |
| 30.11.2023 | 185,50 | 185,50 | 182,00 | 184,60 | -1,70% | 225,00 |
| 29.11.2023 | 189,40 | 189,40 | 187,40 | 187,80 | -0,95% | 132,00 |