22,140€
-0,18%
Echtzeit-Aktienkurs BAE SYSTEMS PLC LS-,025
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,45 | 24,22 | 23,36 | 24,15 | 2,92% | 6.995,00 |
| 04.05.2026 | 23,74 | 23,74 | 23,24 | 23,47 | -1,20% | 10.998,00 |
| 30.04.2026 | 23,20 | 23,76 | 23,04 | 23,75 | 2,26% | 16.722,00 |
| 29.04.2026 | 23,53 | 23,53 | 23,07 | 23,23 | -1,71% | 3.255,00 |
| 28.04.2026 | 23,76 | 23,85 | 23,45 | 23,63 | -0,80% | 1.919,00 |
| 27.04.2026 | 23,24 | 23,90 | 23,24 | 23,82 | 1,79% | 11.045,00 |
| 24.04.2026 | 24,08 | 24,08 | 22,79 | 23,40 | -2,84% | 15.387,00 |
| 23.04.2026 | 24,09 | 24,26 | 23,72 | 24,09 | -1,03% | 10.134,00 |
| 22.04.2026 | 24,85 | 24,95 | 24,32 | 24,34 | -1,78% | 13.626,00 |
| 21.04.2026 | 25,86 | 25,88 | 24,39 | 24,78 | -4,31% | 11.262,00 |
| 20.04.2026 | 26,04 | 26,08 | 25,62 | 25,89 | -0,77% | 5.740,00 |
| 17.04.2026 | 25,68 | 26,49 | 25,54 | 26,09 | 1,74% | 9.258,00 |
| 16.04.2026 | 25,95 | 26,06 | 25,45 | 25,65 | -0,91% | 9.092,00 |
| 15.04.2026 | 25,61 | 26,13 | 25,61 | 25,88 | 1,29% | 2.878,00 |
| 14.04.2026 | 25,97 | 25,98 | 25,41 | 25,55 | -1,39% | 10.093,00 |
| 13.04.2026 | 25,74 | 26,07 | 25,21 | 25,91 | 1,95% | 8.508,00 |
| 10.04.2026 | 26,11 | 26,30 | 25,07 | 25,42 | -2,62% | 5.130,00 |
| 09.04.2026 | 26,46 | 26,52 | 25,88 | 26,10 | -1,79% | 11.899,00 |
| 08.04.2026 | 26,49 | 26,59 | 25,93 | 26,58 | 1,76% | 20.468,00 |
| 07.04.2026 | 26,21 | 26,35 | 25,86 | 26,12 | -1,51% | 24.079,00 |
| 02.04.2026 | 26,29 | 26,59 | 26,00 | 26,52 | -0,23% | 6.970,00 |
| 01.04.2026 | 25,44 | 26,60 | 25,33 | 26,58 | 5,60% | 32.100,00 |
| 31.03.2026 | 24,81 | 25,62 | 24,43 | 25,17 | 2,55% | 53.749,00 |
| 30.03.2026 | 23,52 | 24,71 | 23,40 | 24,54 | 3,83% | 12.713,00 |
| 27.03.2026 | 24,43 | 24,44 | 23,42 | 23,64 | -2,94% | 6.220,00 |
| 26.03.2026 | 24,94 | 24,98 | 24,25 | 24,35 | -2,07% | 15.010,00 |
| 25.03.2026 | 24,73 | 25,13 | 24,64 | 24,87 | 0,42% | 16.299,00 |
| 24.03.2026 | 24,57 | 24,89 | 24,13 | 24,76 | -0,96% | 18.042,00 |
| 23.03.2026 | 25,76 | 25,76 | 24,81 | 25,00 | -3,16% | 27.175,00 |
| 20.03.2026 | 26,65 | 26,77 | 25,58 | 25,82 | -3,31% | 18.955,00 |
| 19.03.2026 | 26,78 | 27,17 | 26,27 | 26,70 | 0,28% | 15.208,00 |
| 18.03.2026 | 27,37 | 27,45 | 26,60 | 26,63 | -2,11% | 6.204,00 |
| 17.03.2026 | 27,13 | 27,32 | 26,62 | 27,20 | 0,31% | 6.278,00 |
| 16.03.2026 | 26,89 | 27,15 | 26,65 | 27,12 | 2,57% | 17.098,00 |
| 13.03.2026 | 26,80 | 26,88 | 26,23 | 26,44 | -1,21% | 5.668,00 |
| 12.03.2026 | 25,81 | 26,93 | 25,67 | 26,76 | 3,74% | 15.861,00 |
| 11.03.2026 | 26,22 | 26,24 | 25,32 | 25,80 | -2,18% | 15.302,00 |
| 10.03.2026 | 26,00 | 26,45 | 25,61 | 26,37 | 0,55% | 19.570,00 |
| 09.03.2026 | 25,70 | 26,44 | 25,25 | 26,23 | 2,22% | 29.657,00 |
| 06.03.2026 | 25,03 | 25,90 | 24,92 | 25,66 | 3,57% | 19.882,00 |
| 05.03.2026 | 26,04 | 26,47 | 24,70 | 24,77 | -5,00% | 18.995,00 |
| 04.03.2026 | 25,67 | 26,37 | 25,43 | 26,08 | 1,09% | 22.058,00 |
| 03.03.2026 | 25,83 | 25,91 | 25,11 | 25,80 | 0,17% | 26.772,00 |
| 02.03.2026 | 25,53 | 26,32 | 25,18 | 25,75 | 5,36% | 70.340,00 |
| 27.02.2026 | 24,34 | 24,50 | 24,08 | 24,44 | 0,29% | 6.238,00 |
| 26.02.2026 | 24,33 | 24,45 | 24,06 | 24,37 | -0,08% | 8.074,00 |
| 25.02.2026 | 24,86 | 24,88 | 24,20 | 24,39 | -1,89% | 23.269,00 |
| 24.02.2026 | 24,63 | 24,92 | 24,19 | 24,86 | 0,83% | 16.402,00 |
| 23.02.2026 | 24,86 | 24,90 | 24,33 | 24,66 | -0,98% | 9.595,00 |
| 20.02.2026 | 24,93 | 24,98 | 24,54 | 24,90 | 0,00% | 12.484,00 |
| 19.02.2026 | 24,33 | 24,93 | 24,00 | 24,90 | 2,24% | 20.323,00 |
| 18.02.2026 | 23,53 | 24,78 | 23,37 | 24,36 | 3,44% | 23.104,00 |
| 17.02.2026 | 23,44 | 23,59 | 22,94 | 23,55 | 0,17% | 12.931,00 |
| 16.02.2026 | 22,75 | 23,53 | 22,75 | 23,51 | 3,27% | 14.057,00 |
| 13.02.2026 | 21,96 | 22,84 | 21,91 | 22,76 | 3,15% | 17.442,00 |
| 12.02.2026 | 22,48 | 22,51 | 22,02 | 22,07 | -1,12% | 15.192,00 |
| 11.02.2026 | 22,13 | 22,34 | 21,79 | 22,32 | 1,00% | 14.309,00 |
| 10.02.2026 | 22,40 | 22,46 | 21,95 | 22,10 | -1,34% | 5.698,00 |
| 09.02.2026 | 21,70 | 22,41 | 21,70 | 22,40 | 3,06% | 7.405,00 |
| 06.02.2026 | 21,28 | 21,74 | 21,20 | 21,73 | 2,16% | 6.431,00 |
| 05.02.2026 | 21,57 | 21,71 | 21,20 | 21,27 | -1,91% | 8.273,00 |
| 04.02.2026 | 22,55 | 22,77 | 21,54 | 21,69 | -3,79% | 10.275,00 |
| 03.02.2026 | 22,61 | 22,68 | 22,24 | 22,54 | 0,02% | 4.526,00 |
| 02.02.2026 | 22,08 | 22,57 | 22,06 | 22,54 | -1,25% | 22.042,00 |
| 30.01.2026 | 22,95 | 23,04 | 22,71 | 22,82 | -0,63% | 4.888,00 |
| 29.01.2026 | 23,30 | 23,30 | 22,83 | 22,97 | -1,29% | 8.581,00 |
| 28.01.2026 | 23,33 | 23,48 | 22,89 | 23,27 | -0,70% | 2.811,00 |
| 27.01.2026 | 22,80 | 23,43 | 22,66 | 23,43 | 2,02% | 3.913,00 |
| 26.01.2026 | 23,46 | 23,66 | 22,61 | 22,97 | -2,32% | 8.789,00 |
| 23.01.2026 | 22,82 | 23,54 | 22,74 | 23,51 | 2,66% | 17.954,00 |
| 22.01.2026 | 23,93 | 23,94 | 22,61 | 22,90 | -4,10% | 19.974,00 |
| 21.01.2026 | 23,82 | 24,06 | 23,42 | 23,88 | 0,19% | 6.404,00 |
| 20.01.2026 | 24,21 | 24,22 | 23,61 | 23,84 | -1,71% | 9.576,00 |
| 19.01.2026 | 24,09 | 24,70 | 24,07 | 24,25 | 0,52% | 15.994,00 |
| 16.01.2026 | 23,75 | 24,53 | 23,65 | 24,13 | 1,64% | 9.915,00 |
| 15.01.2026 | 23,47 | 23,75 | 23,42 | 23,74 | 1,04% | 5.440,00 |
| 14.01.2026 | 24,03 | 24,08 | 23,25 | 23,49 | -2,55% | 19.740,00 |
| 13.01.2026 | 24,25 | 24,49 | 23,83 | 24,11 | -1,51% | 20.932,00 |
| 12.01.2026 | 24,08 | 24,57 | 24,06 | 24,48 | 2,34% | 10.979,00 |
| 09.01.2026 | 23,65 | 24,02 | 23,60 | 23,92 | 1,21% | 14.563,00 |
| 08.01.2026 | 22,60 | 23,95 | 22,53 | 23,63 | 5,42% | 109.607,00 |
| 07.01.2026 | 21,91 | 22,48 | 21,81 | 22,42 | 1,43% | 10.935,00 |
| 06.01.2026 | 21,66 | 22,12 | 21,41 | 22,10 | 2,81% | 14.576,00 |
| 05.01.2026 | 20,52 | 21,54 | 20,52 | 21,50 | 5,89% | 16.820,00 |
| 02.01.2026 | 19,70 | 20,33 | 19,68 | 20,30 | 3,29% | 5.041,00 |
| 30.12.2025 | 19,47 | 19,73 | 19,44 | 19,65 | 0,14% | 2.190,00 |
| 29.12.2025 | 19,49 | 19,72 | 19,32 | 19,63 | -0,29% | 6.805,00 |
| 23.12.2025 | 19,79 | 19,90 | 19,41 | 19,68 | -0,75% | 4.838,00 |
| 22.12.2025 | 19,97 | 19,98 | 19,62 | 19,83 | -0,49% | 5.032,00 |
| 19.12.2025 | 19,69 | 19,93 | 19,39 | 19,93 | 1,26% | 14.595,00 |
| 18.12.2025 | 19,12 | 19,70 | 19,12 | 19,68 | 2,77% | 9.457,00 |
| 17.12.2025 | 19,18 | 19,37 | 18,96 | 19,15 | -0,07% | 5.769,00 |
| 16.12.2025 | 18,98 | 19,18 | 18,74 | 19,16 | -1,19% | 24.881,00 |
| 15.12.2025 | 19,38 | 19,47 | 19,11 | 19,39 | 0,26% | 14.599,00 |
| 12.12.2025 | 19,43 | 19,52 | 19,25 | 19,34 | -0,26% | 7.443,00 |
| 11.12.2025 | 19,59 | 19,68 | 19,30 | 19,39 | -1,52% | 4.400,00 |
| 10.12.2025 | 19,86 | 19,89 | 19,34 | 19,69 | -0,98% | 4.125,00 |
| 09.12.2025 | 19,82 | 19,98 | 19,69 | 19,89 | 0,61% | 15.690,00 |
| 08.12.2025 | 19,21 | 19,77 | 19,16 | 19,77 | 3,37% | 17.472,00 |
| 05.12.2025 | 19,47 | 19,50 | 19,05 | 19,12 | -1,70% | 6.176,00 |