195,783$
-2,42%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
Ask:
Aktienkurse zur Elbit Systems Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2024 | 196,20 | 196,20 | 194,89 | 195,78 | -2,42% | - |
17.05.2024 | 199,70 | 200,72 | 199,60 | 200,64 | -0,21% | 13.950,00 |
16.05.2024 | 199,75 | 201,74 | 199,75 | 201,06 | 1,21% | 15.948,00 |
15.05.2024 | 198,76 | 199,55 | 197,00 | 198,66 | -0,42% | 35.007,00 |
14.05.2024 | 199,23 | 201,00 | 198,16 | 199,50 | 0,92% | 14.396,00 |
13.05.2024 | 199,32 | 199,57 | 197,69 | 197,69 | -0,68% | 10.190,00 |
10.05.2024 | 199,04 | 199,27 | 198,08 | 199,05 | -0,41% | 10.248,00 |
09.05.2024 | 199,98 | 199,98 | 198,86 | 199,86 | -0,50% | 10.406,00 |
08.05.2024 | 201,67 | 201,88 | 200,18 | 200,87 | -0,91% | 13.611,00 |
07.05.2024 | 202,43 | 203,99 | 202,15 | 202,71 | 1,15% | 9.054,00 |
06.05.2024 | 200,75 | 201,63 | 200,00 | 200,41 | -0,95% | 21.537,00 |
03.05.2024 | 201,80 | 202,80 | 201,08 | 202,33 | 0,66% | 6.915,00 |
02.05.2024 | 200,46 | 201,20 | 199,21 | 201,00 | 1,01% | 9.029,00 |
01.05.2024 | 199,37 | 199,60 | 197,59 | 198,99 | -1,94% | 13.485,00 |
30.04.2024 | 203,64 | 204,18 | 202,79 | 202,92 | -0,11% | 9.717,00 |
29.04.2024 | 201,25 | 204,00 | 201,25 | 203,14 | 1,19% | 20.466,00 |
26.04.2024 | 199,50 | 200,83 | 199,00 | 200,76 | 0,39% | 9.752,00 |
25.04.2024 | 201,52 | 201,52 | 198,54 | 199,99 | -1,53% | 12.586,00 |
24.04.2024 | 204,03 | 204,28 | 201,50 | 203,09 | -0,19% | 12.576,00 |
23.04.2024 | 201,50 | 204,00 | 201,50 | 203,48 | 0,45% | 11.387,00 |
22.04.2024 | 202,58 | 202,89 | 201,73 | 202,57 | 0,54% | 11.385,00 |
19.04.2024 | 200,00 | 203,14 | 200,00 | 201,49 | 0,51% | 8.154,00 |
18.04.2024 | 199,48 | 202,50 | 198,44 | 200,47 | 1,69% | 11.607,00 |
17.04.2024 | 201,40 | 201,40 | 196,90 | 197,13 | -1,44% | 8.937,00 |
16.04.2024 | 201,49 | 202,13 | 199,17 | 200,02 | -0,84% | 13.781,00 |
15.04.2024 | 205,35 | 205,35 | 201,66 | 201,72 | 2,97% | 30.532,00 |
12.04.2024 | 197,14 | 197,22 | 195,21 | 195,90 | -0,95% | 10.384,00 |
11.04.2024 | 196,60 | 198,83 | 196,44 | 197,78 | -0,97% | 17.685,00 |
10.04.2024 | 199,16 | 200,59 | 198,64 | 199,72 | -1,81% | 20.436,00 |
09.04.2024 | 204,45 | 204,45 | 202,09 | 203,40 | -1,41% | 9.555,00 |
08.04.2024 | 204,10 | 207,13 | 204,10 | 206,31 | 2,51% | 13.332,00 |
05.04.2024 | 200,24 | 201,68 | 200,24 | 201,26 | -0,10% | 13.466,00 |
04.04.2024 | 201,83 | 203,59 | 200,57 | 201,47 | -2,05% | 32.724,00 |
03.04.2024 | 204,30 | 206,00 | 203,33 | 205,68 | -0,38% | 15.534,00 |
02.04.2024 | 207,32 | 207,59 | 205,33 | 206,47 | -1,04% | 15.025,00 |
01.04.2024 | 210,60 | 210,60 | 208,51 | 208,65 | -0,75% | 8.511,00 |
28.03.2024 | 209,62 | 210,47 | 208,62 | 210,23 | -0,44% | 31.263,00 |
27.03.2024 | 207,81 | 211,30 | 206,49 | 211,15 | 3,22% | 68.850,00 |
26.03.2024 | 205,54 | 205,96 | 204,13 | 204,57 | 0,19% | 35.409,00 |
25.03.2024 | 205,38 | 205,61 | 203,78 | 204,19 | 1,08% | 29.544,00 |
22.03.2024 | 204,97 | 204,97 | 200,96 | 202,00 | -1,17% | 15.102,00 |
21.03.2024 | 205,57 | 205,57 | 203,83 | 204,40 | 0,29% | 17.196,00 |
20.03.2024 | 201,62 | 203,81 | 201,62 | 203,81 | 0,94% | 12.732,00 |
19.03.2024 | 201,10 | 201,94 | 198,92 | 201,92 | 0,64% | 12.770,00 |
18.03.2024 | 201,55 | 202,12 | 199,92 | 200,64 | 0,27% | 13.726,00 |
15.03.2024 | 198,98 | 200,34 | 198,67 | 200,10 | 0,68% | 43.207,00 |
14.03.2024 | 202,84 | 203,30 | 198,26 | 198,75 | -2,22% | 43.227,00 |
13.03.2024 | 200,77 | 203,26 | 200,39 | 203,26 | 0,81% | 42.325,00 |
12.03.2024 | 201,58 | 201,84 | 200,28 | 201,63 | -2,30% | 56.568,00 |
11.03.2024 | 208,46 | 208,76 | 205,72 | 206,38 | -3,98% | 82.922,00 |
08.03.2024 | 215,68 | 215,92 | 213,80 | 214,94 | -0,07% | 19.407,00 |
07.03.2024 | 212,03 | 215,29 | 211,42 | 215,09 | 0,24% | 24.866,00 |
06.03.2024 | 215,14 | 215,51 | 213,91 | 214,58 | -0,41% | 17.137,00 |
05.03.2024 | 217,26 | 217,95 | 215,11 | 215,47 | -2,30% | 31.198,00 |
04.03.2024 | 220,89 | 222,98 | 220,36 | 220,53 | -2,20% | 42.587,00 |
01.03.2024 | 224,60 | 225,64 | 223,35 | 225,48 | 0,61% | 25.801,00 |
29.02.2024 | 221,88 | 224,19 | 221,88 | 224,12 | 1,70% | 28.786,00 |
28.02.2024 | 217,95 | 221,50 | 217,41 | 220,37 | -1,40% | 29.077,00 |
27.02.2024 | 220,00 | 223,49 | 220,00 | 223,49 | 1,56% | 15.253,00 |
26.02.2024 | 216,67 | 221,55 | 216,05 | 220,05 | 4,10% | 36.494,00 |
23.02.2024 | 210,85 | 211,40 | 210,26 | 211,39 | 0,44% | 7.778,00 |
22.02.2024 | 208,73 | 210,47 | 208,55 | 210,47 | 1,75% | 11.473,00 |
21.02.2024 | 205,86 | 206,85 | 205,35 | 206,85 | 0,94% | 9.443,00 |
20.02.2024 | 206,20 | 207,07 | 204,92 | 204,92 | -0,07% | 15.885,00 |
16.02.2024 | 204,50 | 206,22 | 204,50 | 205,07 | 0,01% | 7.774,00 |
15.02.2024 | 204,32 | 206,21 | 202,90 | 205,05 | -1,32% | 23.921,00 |
14.02.2024 | 204,66 | 207,80 | 204,29 | 207,80 | 2,95% | 12.311,00 |
13.02.2024 | 202,95 | 203,19 | 201,51 | 201,84 | -1,31% | 14.254,00 |
12.02.2024 | 204,02 | 204,64 | 203,48 | 204,52 | -0,35% | 9.421,00 |
09.02.2024 | 204,97 | 205,66 | 204,62 | 205,23 | 0,21% | 12.703,00 |
08.02.2024 | 203,08 | 205,14 | 203,08 | 204,79 | -0,29% | 15.341,00 |
07.02.2024 | 206,00 | 207,79 | 204,58 | 205,39 | -1,91% | 29.972,00 |
06.02.2024 | 207,72 | 209,67 | 207,72 | 209,40 | 0,61% | 11.461,00 |
05.02.2024 | 206,62 | 208,13 | 206,00 | 208,13 | 0,90% | 9.831,00 |
02.02.2024 | 208,13 | 208,13 | 206,27 | 206,27 | -1,33% | 7.701,00 |
01.02.2024 | 206,60 | 209,10 | 205,18 | 209,05 | 0,84% | 15.391,00 |
31.01.2024 | 207,91 | 208,20 | 206,70 | 207,31 | 0,23% | 22.307,00 |
30.01.2024 | 208,19 | 208,66 | 206,04 | 206,83 | -1,05% | 8.530,00 |
29.01.2024 | 206,00 | 209,96 | 206,00 | 209,02 | 2,00% | 21.631,00 |
26.01.2024 | 205,42 | 205,82 | 204,40 | 204,93 | -0,02% | 7.710,00 |
25.01.2024 | 205,79 | 206,11 | 203,22 | 204,97 | 0,97% | 13.345,00 |
24.01.2024 | 203,24 | 204,44 | 202,60 | 203,01 | -0,18% | 15.633,00 |
23.01.2024 | 205,85 | 205,85 | 202,30 | 203,38 | -2,45% | 31.213,00 |
22.01.2024 | 208,36 | 209,30 | 208,01 | 208,48 | -0,26% | 11.814,00 |
19.01.2024 | 208,26 | 209,43 | 207,20 | 209,02 | 0,89% | 9.121,00 |
18.01.2024 | 205,72 | 207,42 | 205,29 | 207,18 | 1,06% | 14.755,00 |
17.01.2024 | 205,24 | 205,93 | 203,63 | 205,01 | -0,83% | 27.386,00 |
16.01.2024 | 207,15 | 208,14 | 206,56 | 206,73 | 0,04% | 16.293,00 |
12.01.2024 | 207,35 | 207,35 | 206,64 | 206,64 | 0,11% | 6.636,00 |
11.01.2024 | 206,51 | 206,78 | 205,46 | 206,41 | 0,46% | 16.046,00 |
10.01.2024 | 204,91 | 206,30 | 204,66 | 205,46 | 0,35% | 17.486,00 |
09.01.2024 | 205,16 | 205,57 | 204,30 | 204,74 | -1,09% | 19.502,00 |
08.01.2024 | 205,84 | 207,00 | 205,80 | 207,00 | -0,74% | 11.515,00 |
05.01.2024 | 208,77 | 208,77 | 207,47 | 208,54 | 0,06% | 12.436,00 |
04.01.2024 | 208,09 | 209,79 | 208,05 | 208,42 | -0,59% | 16.415,00 |
03.01.2024 | 211,29 | 211,78 | 209,01 | 209,66 | -1,24% | 33.752,00 |
02.01.2024 | 215,50 | 215,87 | 212,26 | 212,30 | -0,45% | 31.116,00 |
29.12.2023 | 212,60 | 213,51 | 211,96 | 213,25 | 0,22% | 13.889,00 |
28.12.2023 | 212,41 | 213,92 | 211,25 | 212,79 | -0,05% | 39.448,00 |
27.12.2023 | 213,37 | 213,89 | 212,17 | 212,90 | -0,74% | 22.437,00 |