186,600€
1,30%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 187,80 | 188,05 | 184,65 | 187,65 | 0,51% | - |
| 25.04.2024 | 188,30 | 190,90 | 183,85 | 186,70 | -1,43% | - |
| 24.04.2024 | 190,60 | 194,75 | 187,70 | 189,40 | -0,39% | 30,00 |
| 23.04.2024 | 188,50 | 191,05 | 187,35 | 190,15 | 0,13% | 45,00 |
| 22.04.2024 | 189,10 | 191,40 | 188,70 | 189,90 | 0,61% | - |
| 19.04.2024 | 187,40 | 191,25 | 187,35 | 188,75 | 0,35% | - |
| 18.04.2024 | 184,90 | 190,10 | 181,60 | 188,10 | 1,84% | - |
| 17.04.2024 | 187,50 | 194,40 | 182,40 | 184,70 | -1,94% | - |
| 16.04.2024 | 190,30 | 196,80 | 185,85 | 188,35 | -0,92% | - |
| 15.04.2024 | 191,50 | 198,45 | 186,90 | 190,10 | 3,43% | 600,00 |
| 12.04.2024 | 184,95 | 187,55 | 183,65 | 183,80 | -0,43% | - |
| 11.04.2024 | 185,50 | 188,40 | 179,65 | 184,60 | -0,43% | - |
| 10.04.2024 | 185,70 | 191,70 | 180,40 | 185,40 | -1,04% | - |
| 09.04.2024 | 189,55 | 192,45 | 179,50 | 187,35 | -1,24% | - |
| 08.04.2024 | 184,10 | 195,00 | 183,40 | 189,70 | 2,29% | 41,00 |
| 05.04.2024 | 185,70 | 187,40 | 184,50 | 185,45 | -0,03% | - |
| 04.04.2024 | 189,45 | 202,40 | 169,00 | 185,50 | -2,16% | - |
| 03.04.2024 | 191,75 | 195,30 | 184,85 | 189,60 | -1,15% | - |
| 02.04.2024 | 193,85 | 200,40 | 188,60 | 191,80 | -19,31% | - |
| 28.03.2024 | 193,10 | 237,80 | 189,55 | 237,70 | -0,02% | - |
| 27.03.2024 | 188,95 | 246,85 | 186,10 | 237,75 | 65,25% | - |
| 26.03.2024 | 188,00 | 193,30 | 143,85 | 143,88 | -3,94% | - |
| 25.03.2024 | 186,65 | 193,10 | 149,75 | 149,77 | -20,03% | - |
| 22.03.2024 | 188,30 | 192,30 | 186,05 | 187,30 | -0,35% | - |
| 21.03.2024 | 186,00 | 192,20 | 184,20 | 187,95 | 33,72% | - |
| 20.03.2024 | 185,55 | 187,80 | 140,55 | 140,55 | -24,36% | - |
| 19.03.2024 | 184,80 | 191,00 | 181,50 | 185,83 | 0,30% | - |
| 18.03.2024 | 183,65 | 185,90 | 159,45 | 185,27 | -0,12% | 40,00 |
| 15.03.2024 | 183,15 | 185,50 | 182,30 | 185,50 | -4,23% | - |
| 14.03.2024 | 185,45 | 193,70 | 181,00 | 193,70 | 5,16% | 216,00 |
| 13.03.2024 | 183,20 | 187,90 | 179,60 | 184,20 | -19,88% | - |
| 12.03.2024 | 188,50 | 229,95 | 180,90 | 229,90 | 21,74% | - |
| 11.03.2024 | 196,15 | 198,90 | 186,95 | 188,85 | -3,77% | - |
| 08.03.2024 | 196,05 | 197,20 | 194,95 | 196,25 | 1,21% | - |
| 07.03.2024 | 196,90 | 202,80 | 189,75 | 193,90 | -1,45% | - |
| 06.03.2024 | 199,05 | 201,80 | 191,90 | 196,75 | -1,16% | - |
| 05.03.2024 | 202,20 | 205,80 | 196,60 | 199,05 | -2,43% | 150,00 |
| 04.03.2024 | 205,00 | 208,20 | 199,40 | 204,00 | -1,50% | - |
| 01.03.2024 | 206,70 | 208,20 | 205,80 | 207,10 | 0,19% | - |
| 29.02.2024 | 203,60 | 212,60 | 195,00 | 206,70 | 1,52% | - |
| 28.02.2024 | 204,20 | 209,00 | 195,40 | 203,60 | -0,97% | - |
| 27.02.2024 | 203,30 | 206,00 | 201,85 | 205,60 | 1,08% | - |
| 26.02.2024 | 194,85 | 203,80 | 192,10 | 203,40 | 4,33% | - |
| 23.02.2024 | 191,20 | 195,20 | 191,10 | 194,95 | 0,54% | 200,00 |
| 22.02.2024 | 191,05 | 196,70 | 188,15 | 193,90 | 1,33% | 50,00 |
| 21.02.2024 | 189,75 | 195,10 | 184,70 | 191,35 | 0,87% | - |
| 20.02.2024 | 190,75 | 195,40 | 187,65 | 189,70 | 0,37% | - |
| 19.02.2024 | 190,45 | 191,00 | 187,75 | 189,00 | -0,87% | - |
| 16.02.2024 | 190,80 | 191,60 | 189,65 | 190,65 | 0,08% | - |
| 15.02.2024 | 194,40 | 197,70 | 188,15 | 190,50 | -1,47% | 110,00 |
| 14.02.2024 | 188,70 | 193,50 | 188,65 | 193,35 | 2,33% | 150,00 |
| 13.02.2024 | 189,35 | 190,30 | 187,00 | 188,95 | -0,45% | - |
| 12.02.2024 | 189,25 | 190,05 | 187,25 | 189,80 | -0,55% | 20,00 |
| 09.02.2024 | 189,80 | 191,60 | 189,00 | 190,85 | 0,45% | - |
| 08.02.2024 | 190,55 | 190,95 | 188,15 | 190,00 | -0,24% | 108,00 |
| 07.02.2024 | 194,35 | 194,65 | 189,00 | 190,45 | -2,21% | - |
| 06.02.2024 | 194,35 | 196,50 | 191,05 | 194,75 | 0,67% | - |
| 05.02.2024 | 191,00 | 194,75 | 190,95 | 193,45 | 0,89% | 10,00 |
| 02.02.2024 | 193,80 | 194,00 | 190,60 | 191,75 | -0,03% | - |
| 01.02.2024 | 192,00 | 192,65 | 187,90 | 191,80 | 0,08% | 20,00 |
| 31.01.2024 | 189,60 | 192,70 | 187,85 | 191,65 | 0,71% | - |
| 30.01.2024 | 192,65 | 192,70 | 189,60 | 190,30 | -1,35% | - |
| 29.01.2024 | 189,05 | 194,20 | 187,05 | 192,90 | 2,09% | - |
| 26.01.2024 | 187,90 | 190,55 | 187,20 | 188,95 | 0,24% | - |
| 25.01.2024 | 186,35 | 192,05 | 184,25 | 188,50 | 0,96% | - |
| 24.01.2024 | 188,35 | 189,05 | 185,10 | 186,70 | -0,27% | - |
| 23.01.2024 | 189,90 | 192,30 | 186,20 | 187,20 | -2,47% | - |
| 22.01.2024 | 192,60 | 192,95 | 190,10 | 191,95 | 0,13% | 25,00 |
| 19.01.2024 | 190,75 | 192,60 | 189,75 | 191,70 | 0,66% | - |
| 18.01.2024 | 188,60 | 190,90 | 185,50 | 190,45 | 1,06% | - |
| 17.01.2024 | 188,75 | 190,75 | 187,50 | 188,45 | -0,92% | - |
| 16.01.2024 | 188,35 | 192,20 | 187,65 | 190,20 | 0,79% | 36,00 |
| 15.01.2024 | 188,90 | 191,00 | 188,45 | 188,70 | -0,05% | - |
| 12.01.2024 | 187,85 | 189,00 | 186,85 | 188,80 | 0,45% | - |
| 11.01.2024 | 187,85 | 189,45 | 186,20 | 187,95 | 0,19% | - |
| 10.01.2024 | 186,95 | 188,85 | 183,05 | 187,60 | 0,21% | - |
| 09.01.2024 | 188,90 | 189,05 | 185,45 | 187,20 | -0,98% | - |
| 08.01.2024 | 190,30 | 190,75 | 185,20 | 189,05 | -0,63% | 60,00 |
| 05.01.2024 | 190,30 | 192,85 | 188,80 | 190,25 | -0,13% | - |
| 04.01.2024 | 192,20 | 193,30 | 188,70 | 190,50 | -0,88% | - |
| 03.01.2024 | 192,20 | 195,15 | 190,75 | 192,20 | -1,08% | - |
| 02.01.2024 | 193,40 | 198,40 | 192,75 | 194,30 | 0,99% | 81,00 |
| 29.12.2023 | 192,45 | 192,80 | 191,90 | 192,40 | 0,00% | - |
| 28.12.2023 | 191,90 | 193,10 | 188,95 | 192,40 | 0,37% | - |
| 27.12.2023 | 194,45 | 194,55 | 191,30 | 191,70 | -2,67% | - |
| 22.12.2023 | 194,00 | 197,20 | 191,85 | 196,95 | 0,72% | - |
| 21.12.2023 | 196,15 | 197,90 | 194,75 | 195,55 | 0,05% | - |
| 20.12.2023 | 195,60 | 198,00 | 194,00 | 195,45 | 0,05% | - |
| 19.12.2023 | 193,90 | 196,40 | 193,70 | 195,35 | 1,38% | - |
| 18.12.2023 | 189,05 | 194,85 | 188,75 | 192,70 | 1,98% | - |
| 15.12.2023 | 189,45 | 191,35 | 187,65 | 188,95 | -0,03% | - |
| 14.12.2023 | 195,25 | 195,45 | 187,75 | 189,00 | -3,08% | 4,00 |
| 13.12.2023 | 192,25 | 196,05 | 190,00 | 195,00 | 1,64% | - |
| 12.12.2023 | 192,15 | 192,80 | 188,35 | 191,85 | -0,08% | - |
| 11.12.2023 | 192,60 | 193,40 | 190,35 | 192,00 | -0,67% | - |
| 08.12.2023 | 193,65 | 194,75 | 192,40 | 193,30 | -0,13% | - |
| 07.12.2023 | 193,90 | 195,10 | 190,40 | 193,55 | -0,21% | - |
| 06.12.2023 | 192,65 | 195,60 | 191,40 | 193,95 | 2,84% | - |
| 05.12.2023 | 190,80 | 192,30 | 186,80 | 188,60 | -1,64% | - |
| 04.12.2023 | 187,25 | 192,35 | 186,65 | 191,75 | 3,99% | 69,00 |