194,950€
2,61%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 194,40 | 194,70 | 193,00 | 194,70 | 2,47% | - |
27.03.2024 | 187,70 | 192,00 | 185,90 | 190,00 | -0,68% | 112,00 |
26.03.2024 | 187,20 | 191,30 | 185,30 | 191,30 | 3,07% | 70,00 |
25.03.2024 | 185,60 | 185,60 | 185,60 | 185,60 | -0,16% | - |
22.03.2024 | 186,70 | 186,70 | 185,90 | 185,90 | 0,22% | 4,00 |
21.03.2024 | 185,50 | 185,50 | 185,50 | 185,50 | -1,22% | - |
20.03.2024 | 184,10 | 187,80 | 184,10 | 187,80 | 3,30% | 25,00 |
19.03.2024 | 182,90 | 182,90 | 181,80 | 181,80 | -0,76% | - |
18.03.2024 | 183,20 | 183,20 | 183,20 | 183,20 | -0,49% | - |
15.03.2024 | 181,30 | 184,10 | 181,30 | 184,10 | -0,27% | 10,00 |
14.03.2024 | 184,60 | 184,60 | 184,60 | 184,60 | 0,82% | - |
13.03.2024 | 183,10 | 183,10 | 183,10 | 183,10 | -1,56% | - |
12.03.2024 | 187,80 | 189,00 | 186,00 | 186,00 | -2,11% | 56,00 |
11.03.2024 | 194,70 | 194,70 | 190,00 | 190,00 | -2,41% | 46,00 |
08.03.2024 | 194,70 | 194,70 | 194,70 | 194,70 | -0,61% | - |
07.03.2024 | 194,30 | 195,90 | 194,30 | 195,90 | -0,91% | 65,00 |
06.03.2024 | 197,70 | 197,70 | 197,70 | 197,70 | -0,70% | - |
05.03.2024 | 200,80 | 201,00 | 199,10 | 199,10 | -1,73% | 8,00 |
04.03.2024 | 206,00 | 206,00 | 198,00 | 202,60 | -3,52% | 25,00 |
01.03.2024 | 206,00 | 210,00 | 206,00 | 210,00 | 4,27% | 20,00 |
29.02.2024 | 201,40 | 201,40 | 201,40 | 201,40 | -2,33% | - |
28.02.2024 | 204,60 | 206,20 | 203,00 | 206,20 | 0,59% | 165,00 |
27.02.2024 | 203,00 | 205,00 | 203,00 | 205,00 | 2,30% | 5,00 |
26.02.2024 | 193,30 | 200,40 | 193,30 | 200,40 | 3,83% | 148,00 |
23.02.2024 | 193,00 | 193,00 | 190,40 | 193,00 | -0,31% | 20,00 |
22.02.2024 | 196,30 | 196,30 | 191,80 | 193,60 | 3,14% | 41,00 |
21.02.2024 | 187,70 | 187,70 | 187,70 | 187,70 | -1,98% | - |
20.02.2024 | 192,00 | 192,00 | 191,50 | 191,50 | 1,27% | 35,00 |
19.02.2024 | 189,10 | 189,10 | 189,10 | 189,10 | -2,53% | - |
16.02.2024 | 187,50 | 194,00 | 187,50 | 194,00 | 2,81% | 43,00 |
15.02.2024 | 192,80 | 192,80 | 188,70 | 188,70 | -1,15% | - |
14.02.2024 | 187,10 | 190,90 | 187,10 | 190,90 | 1,60% | 10,00 |
13.02.2024 | 187,90 | 187,90 | 187,90 | 187,90 | -0,84% | - |
12.02.2024 | 187,80 | 189,50 | 187,80 | 189,50 | -0,58% | 50,00 |
09.02.2024 | 188,50 | 190,60 | 188,50 | 190,60 | 0,85% | 25,00 |
08.02.2024 | 189,00 | 189,00 | 189,00 | 189,00 | -1,92% | - |
07.02.2024 | 192,80 | 192,80 | 192,70 | 192,70 | -0,16% | 70,00 |
06.02.2024 | 193,00 | 193,00 | 193,00 | 193,00 | 1,85% | - |
05.02.2024 | 189,50 | 189,50 | 189,50 | 189,50 | -1,30% | - |
02.02.2024 | 192,00 | 192,00 | 192,00 | 192,00 | 0,05% | - |
01.02.2024 | 191,90 | 191,90 | 191,90 | 191,90 | 1,00% | - |
31.01.2024 | 189,30 | 191,10 | 189,30 | 190,00 | -1,09% | 170,00 |
30.01.2024 | 192,10 | 192,10 | 192,10 | 192,10 | 1,37% | - |
29.01.2024 | 188,70 | 189,50 | 188,70 | 189,50 | 1,01% | 11,00 |
26.01.2024 | 187,60 | 187,60 | 187,60 | 187,60 | 0,54% | - |
25.01.2024 | 186,00 | 186,60 | 186,00 | 186,60 | 0,38% | 20,00 |
24.01.2024 | 187,90 | 187,90 | 185,90 | 185,90 | -0,91% | 50,00 |
23.01.2024 | 190,90 | 190,90 | 187,60 | 187,60 | -1,37% | - |
22.01.2024 | 190,20 | 190,20 | 190,20 | 190,20 | 0,00% | - |
19.01.2024 | 190,40 | 190,40 | 190,20 | 190,20 | 2,26% | - |
18.01.2024 | 188,20 | 188,20 | 186,00 | 186,00 | -1,27% | - |
17.01.2024 | 188,40 | 188,40 | 188,40 | 188,40 | 0,27% | - |
16.01.2024 | 187,90 | 187,90 | 187,90 | 187,90 | -0,42% | - |
15.01.2024 | 188,60 | 189,40 | 188,60 | 188,70 | 0,75% | 10,00 |
12.01.2024 | 187,30 | 187,30 | 187,30 | 187,30 | -0,37% | - |
11.01.2024 | 187,40 | 188,00 | 187,40 | 188,00 | -0,27% | - |
10.01.2024 | 186,60 | 188,50 | 186,60 | 188,50 | -0,05% | 5,00 |
09.01.2024 | 188,60 | 188,60 | 188,60 | 188,60 | -0,79% | - |
08.01.2024 | 190,10 | 190,10 | 190,10 | 190,10 | 0,05% | - |
05.01.2024 | 190,00 | 190,00 | 190,00 | 190,00 | -0,21% | - |
04.01.2024 | 191,70 | 191,70 | 190,40 | 190,40 | -1,50% | - |
03.01.2024 | 193,10 | 193,30 | 193,10 | 193,30 | -0,36% | - |
02.01.2024 | 200,00 | 200,00 | 193,90 | 194,00 | 0,99% | 30,00 |
29.12.2023 | 192,10 | 192,10 | 192,10 | 192,10 | 0,31% | - |
28.12.2023 | 191,50 | 191,50 | 191,50 | 191,50 | -1,03% | - |
27.12.2023 | 194,10 | 194,10 | 193,50 | 193,50 | -1,07% | 8,00 |
22.12.2023 | 195,60 | 195,60 | 195,60 | 195,60 | -0,15% | - |
21.12.2023 | 195,90 | 195,90 | 195,90 | 195,90 | 0,31% | - |
20.12.2023 | 195,30 | 195,30 | 195,30 | 195,30 | 0,93% | - |
19.12.2023 | 193,50 | 193,50 | 193,50 | 193,50 | 2,54% | - |
18.12.2023 | 188,70 | 188,70 | 188,70 | 188,70 | -0,94% | - |
15.12.2023 | 189,10 | 190,50 | 188,30 | 190,50 | 0,95% | 185,00 |
14.12.2023 | 194,90 | 194,90 | 188,70 | 188,70 | -1,72% | - |
13.12.2023 | 191,90 | 192,00 | 191,90 | 192,00 | 0,63% | - |
12.12.2023 | 191,70 | 191,70 | 190,80 | 190,80 | -1,19% | 20,00 |
11.12.2023 | 192,20 | 193,10 | 192,20 | 193,10 | -0,05% | 7,00 |
08.12.2023 | 193,20 | 193,20 | 193,20 | 193,20 | 0,00% | - |
07.12.2023 | 193,50 | 193,50 | 193,20 | 193,20 | -0,72% | - |
06.12.2023 | 192,10 | 195,70 | 192,10 | 194,60 | 2,37% | 53,00 |
05.12.2023 | 190,40 | 190,40 | 190,10 | 190,10 | 1,71% | 2,00 |
04.12.2023 | 186,90 | 186,90 | 186,90 | 186,90 | 1,08% | - |
01.12.2023 | 184,90 | 184,90 | 184,90 | 184,90 | 1,37% | - |
30.11.2023 | 186,60 | 186,60 | 182,40 | 182,40 | -1,41% | - |
29.11.2023 | 190,00 | 190,00 | 185,00 | 185,00 | -4,24% | - |
28.11.2023 | 193,20 | 193,20 | 193,20 | 193,20 | -0,46% | - |
27.11.2023 | 193,80 | 194,30 | 193,80 | 194,10 | 0,21% | 5,00 |
24.11.2023 | 190,00 | 193,70 | 190,00 | 193,70 | 1,57% | 10,00 |
23.11.2023 | 190,30 | 190,70 | 190,30 | 190,70 | 0,32% | - |
22.11.2023 | 185,90 | 190,10 | 185,80 | 190,10 | 2,20% | - |
21.11.2023 | 183,40 | 186,00 | 183,40 | 186,00 | 3,39% | - |
20.11.2023 | 179,90 | 179,90 | 179,90 | 179,90 | -0,50% | - |
17.11.2023 | 180,80 | 180,80 | 180,80 | 180,80 | -1,20% | - |
16.11.2023 | 180,40 | 183,30 | 180,40 | 183,00 | 1,61% | 2,00 |
15.11.2023 | 183,30 | 183,30 | 180,10 | 180,10 | -0,55% | - |
14.11.2023 | 178,40 | 181,10 | 178,30 | 181,10 | 1,23% | - |
13.11.2023 | 174,30 | 180,20 | 173,30 | 178,90 | 4,99% | 245,00 |
10.11.2023 | 176,70 | 177,00 | 170,40 | 170,40 | -3,73% | 200,00 |
09.11.2023 | 178,30 | 178,40 | 177,00 | 177,00 | -2,85% | - |
08.11.2023 | 179,60 | 184,00 | 179,60 | 182,20 | 0,50% | 70,00 |
07.11.2023 | 179,70 | 181,30 | 179,70 | 181,30 | -0,49% | - |