Weshalb die Elbit Systems-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 25. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
24.07.2025 |
377,20 384,80 |
384,80 377,20 |
377,20 | 384,80 |
385 3,94% |
3,94% |
23.07.2025 |
370,20 370,20 |
370,20 370,20 |
370,20 | 370,20 |
0 -0,48% |
-0,48% |
22.07.2025 |
372,00 372,00 |
372,00 372,00 |
372,00 | 372,00 |
0 1,09% |
1,09% |
21.07.2025 |
368,40 368,00 |
368,40 368,00 |
368,00 | 368,00 |
29.440 -0,05% |
-0,05% |
18.07.2025 |
368,20 368,20 |
368,20 368,20 |
368,20 | 368,20 |
0 -1,81% |
-1,81% |
17.07.2025 |
375,00 375,00 |
375,00 375,00 |
375,00 | 375,00 |
0 -2,60% |
-2,60% |
16.07.2025 |
385,00 385,00 |
385,00 385,00 |
385,00 | 385,00 |
0 1,37% |
1,37% |
15.07.2025 |
379,80 379,80 |
379,80 379,80 |
379,80 | 379,80 |
0 0,42% |
0,42% |
14.07.2025 |
378,20 378,20 |
378,20 378,20 |
378,20 | 378,20 |
0 -1,87% |
-1,87% |
11.07.2025 |
380,20 385,40 |
385,40 380,20 |
380,20 | 385,40 |
3.854 0,26% |
0,26% |
10.07.2025 |
384,40 384,40 |
384,40 384,40 |
384,40 | 384,40 |
0 2,89% |
2,89% |
09.07.2025 |
373,60 373,60 |
373,60 373,60 |
373,60 | 373,60 |
0 -1,27% |
-1,27% |
08.07.2025 |
378,40 378,40 |
378,40 378,40 |
378,40 | 378,40 |
0 -0,84% |
-0,84% |
07.07.2025 |
387,20 381,60 |
387,20 381,60 |
381,60 | 381,60 |
32.851 1,71% |
1,71% |
04.07.2025 |
375,20 375,20 |
375,20 375,20 |
375,20 | 375,20 |
0 2,23% |
2,23% |
03.07.2025 |
367,00 367,00 |
367,00 367,00 |
367,00 | 367,00 |
0 0,11% |
0,11% |
02.07.2025 |
366,60 366,60 |
366,60 366,60 |
366,60 | 366,60 |
0 -3,78% |
-3,78% |
01.07.2025 |
381,00 381,00 |
381,00 381,00 |
381,00 | 381,00 |
0 1,06% |
1,06% |
30.06.2025 |
377,00 377,00 |
377,00 377,00 |
377,00 | 377,00 |
1.885 2,39% |
2,39% |
27.06.2025 |
368,20 368,20 |
368,20 368,20 |
368,20 | 368,20 |
8.100 -2,18% |
-2,18% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
19,00 18,20 |
19,74 17,71 |
17,71 | 18,20 | -4,21% |
Februar |
18,20 18,46 |
19,73 18,08 |
18,08 | 18,46 | 1,43% |
März |
18,46 17,69 |
18,93 17,54 |
17,54 | 17,69 | -4,17% |
April |
17,69 19,35 |
19,35 17,69 |
17,69 | 19,35 | 9,38% |
Mai |
19,35 19,99 |
19,99 18,30 |
18,30 | 19,99 | 3,31% |
Juni |
19,99 18,54 |
19,94 17,82 |
17,82 | 18,54 | -7,25% |
Juli |
18,54 19,34 |
19,51 18,09 |
18,09 | 19,34 | 4,31% |
August |
19,34 19,42 |
20,59 18,46 |
18,46 | 19,42 | 0,41% |
September |
19,42 18,00 |
19,67 18,00 |
18,00 | 18,00 | -7,31% |
Oktober |
18,00 18,25 |
18,48 17,41 |
17,41 | 18,25 | 1,39% |
November |
18,25 19,18 |
20,09 18,25 |
18,25 | 19,18 | 5,10% |
Dezember |
19,18 20,75 |
20,95 19,18 |
19,18 | 20,75 | 8,19% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
245,40 373,40 |
404,60 245,40 |
245,40 | 373,40 | 52,16% |
2024 |
190,70 245,40 |
254,20 161,90 |
161,90 | 245,40 | 28,68% |
2023 |
151,70 190,70 |
200,20 146,20 |
146,20 | 190,70 | 25,71% |
2022 |
151,80 151,70 |
237,20 142,60 |
142,60 | 151,70 | -0,07% |
2021 |
106,00 151,80 |
153,60 103,80 |
103,80 | 151,80 | 43,21% |
2020 |
140,00 106,00 |
150,00 94,30 |
94,30 | 106,00 | -24,29% |
2019 |
99,90 140,00 |
152,00 99,23 |
99,23 | 140,00 | 40,14% |
2018 |
110,10 99,90 |
121,22 92,11 |
92,11 | 99,90 | -9,26% |
2017 |
94,89 110,10 |
128,68 94,54 |
94,54 | 110,10 | 16,03% |
2016 |
79,21 94,89 |
98,40 69,86 |
69,86 | 94,89 | 19,80% |
2015 |
50,12 79,21 |
83,68 49,43 |
49,43 | 79,21 | 58,04% |
2014 |
42,78 50,12 |
50,34 40,41 |
40,41 | 50,12 | 17,16% |
2013 |
28,42 42,78 |
44,30 27,19 |
27,19 | 42,78 | 50,53% |
2012 |
31,01 28,42 |
32,25 23,31 |
23,31 | 28,42 | -8,35% |
2011 |
39,23 31,01 |
42,56 25,18 |
25,18 | 31,01 | -20,95% |
2010 |
45,45 39,23 |
49,00 35,23 |
35,23 | 39,23 | -13,69% |
2009 |
30,90 45,45 |
48,84 30,90 |
30,90 | 45,45 | 47,09% |
2008 |
41,00 30,90 |
43,50 27,60 |
27,60 | 30,90 | -24,63% |
2007 |
24,43 41,00 |
42,50 24,00 |
24,00 | 41,00 | 67,83% |
2006 |
20,75 24,43 |
26,00 18,87 |
18,87 | 24,43 | 17,73% |
2005 |
19,00 20,75 |
20,95 17,41 |
17,41 | 20,75 | 9,21% |
2004 |
15,00 19,00 |
19,00 14,30 |
14,30 | 19,00 | 26,67% |