24,170€
-0,80%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,37 | 24,49 | 24,04 | 24,32 | -0,21% | 3.970,00 |
| 26.02.2026 | 24,23 | 24,44 | 24,09 | 24,37 | -0,18% | 512,00 |
| 25.02.2026 | 24,92 | 24,92 | 24,19 | 24,41 | -1,05% | 1.332,00 |
| 24.02.2026 | 24,61 | 24,78 | 24,19 | 24,67 | 0,73% | 2.913,00 |
| 23.02.2026 | 24,85 | 24,90 | 24,33 | 24,49 | -1,11% | 928,00 |
| 20.02.2026 | 24,85 | 24,97 | 24,54 | 24,77 | -0,08% | 1.448,00 |
| 19.02.2026 | 24,32 | 24,83 | 24,02 | 24,79 | 1,79% | 2.767,00 |
| 18.02.2026 | 23,54 | 24,78 | 23,40 | 24,35 | 4,71% | 3.872,00 |
| 17.02.2026 | 23,33 | 23,40 | 22,94 | 23,26 | -0,79% | 1.721,00 |
| 16.02.2026 | 22,71 | 23,49 | 22,69 | 23,44 | 3,47% | 498,00 |
| 13.02.2026 | 22,04 | 22,84 | 21,76 | 22,66 | 1,80% | 643,00 |
| 12.02.2026 | 22,27 | 22,54 | 22,08 | 22,26 | 0,63% | 183,00 |
| 11.02.2026 | 22,10 | 22,32 | 21,80 | 22,12 | 0,32% | 3.393,00 |
| 10.02.2026 | 22,38 | 22,50 | 21,92 | 22,05 | -1,65% | 966,00 |
| 09.02.2026 | 21,72 | 22,45 | 21,70 | 22,42 | 4,69% | 4.894,00 |
| 06.02.2026 | 21,39 | 21,73 | 21,18 | 21,41 | -0,05% | 697,00 |
| 05.02.2026 | 21,84 | 21,87 | 21,21 | 21,42 | -1,61% | 4.699,00 |
| 04.02.2026 | 22,52 | 22,76 | 21,49 | 21,77 | -3,05% | 849,00 |
| 03.02.2026 | 22,55 | 22,67 | 22,25 | 22,46 | 0,56% | 873,00 |
| 02.02.2026 | 22,51 | 22,89 | 22,08 | 22,33 | -1,80% | 756,00 |
| 30.01.2026 | 22,98 | 23,04 | 22,71 | 22,74 | -1,00% | 742,00 |
| 29.01.2026 | 23,32 | 23,39 | 22,81 | 22,97 | -1,54% | 1.094,00 |
| 28.01.2026 | 23,43 | 23,52 | 22,89 | 23,33 | 1,59% | 821,00 |
| 27.01.2026 | 22,86 | 23,10 | 22,69 | 22,97 | 0,15% | 101,00 |
| 26.01.2026 | 23,35 | 23,64 | 22,62 | 22,93 | -1,97% | 1.927,00 |
| 23.01.2026 | 22,92 | 23,54 | 22,79 | 23,39 | 1,81% | 9.708,00 |
| 22.01.2026 | 23,81 | 23,93 | 22,82 | 22,98 | -3,28% | 252,00 |
| 21.01.2026 | 23,86 | 24,08 | 23,42 | 23,76 | 0,06% | 2.199,00 |
| 20.01.2026 | 24,20 | 24,20 | 23,60 | 23,74 | -2,10% | 3.830,00 |
| 19.01.2026 | 23,85 | 24,72 | 23,85 | 24,25 | -0,88% | 2.398,00 |
| 16.01.2026 | 23,73 | 24,48 | 23,62 | 24,47 | 3,58% | 14.607,00 |
| 15.01.2026 | 23,43 | 23,72 | 23,38 | 23,62 | 0,38% | 1.087,00 |
| 14.01.2026 | 24,06 | 24,07 | 23,35 | 23,53 | -1,67% | 719,00 |
| 13.01.2026 | 24,50 | 24,50 | 23,85 | 23,93 | -1,91% | 7.025,00 |
| 12.01.2026 | 23,80 | 24,57 | 23,80 | 24,40 | 2,20% | 7.745,00 |
| 09.01.2026 | 23,62 | 24,03 | 23,59 | 23,87 | 0,99% | 3.824,00 |
| 08.01.2026 | 22,27 | 23,94 | 22,24 | 23,64 | 5,80% | 5.579,00 |
| 07.01.2026 | 22,03 | 22,46 | 21,85 | 22,34 | 2,64% | 5.174,00 |
| 06.01.2026 | 21,55 | 22,00 | 21,41 | 21,77 | 1,99% | 3.829,00 |
| 05.01.2026 | 20,40 | 21,48 | 20,40 | 21,34 | 4,89% | 6.187,00 |
| 02.01.2026 | 19,66 | 20,35 | 19,51 | 20,35 | 3,42% | 161,00 |
| 30.12.2025 | 19,62 | 19,76 | 19,40 | 19,67 | 0,25% | 2.316,00 |
| 29.12.2025 | 19,69 | 19,72 | 19,29 | 19,62 | -0,04% | 6.900,00 |
| 23.12.2025 | 19,87 | 19,87 | 19,42 | 19,63 | -1,15% | 5,00 |
| 22.12.2025 | 19,80 | 19,98 | 19,63 | 19,86 | 0,44% | 1.919,00 |
| 19.12.2025 | 19,66 | 19,90 | 19,36 | 19,77 | 0,39% | 3.138,00 |
| 18.12.2025 | 19,15 | 19,72 | 19,10 | 19,69 | 2,89% | 2.134,00 |
| 17.12.2025 | 19,19 | 19,36 | 18,96 | 19,14 | 0,42% | 1.354,00 |
| 16.12.2025 | 19,23 | 19,23 | 18,75 | 19,06 | -1,79% | 5.390,00 |
| 15.12.2025 | 19,42 | 19,47 | 19,11 | 19,41 | 0,35% | 1.269,00 |
| 12.12.2025 | 19,42 | 19,54 | 19,29 | 19,34 | -0,50% | 548,00 |
| 11.12.2025 | 19,63 | 19,67 | 19,30 | 19,44 | -1,04% | 824,00 |
| 10.12.2025 | 19,85 | 19,89 | 19,34 | 19,64 | -1,43% | 918,00 |
| 09.12.2025 | 19,80 | 19,98 | 19,69 | 19,93 | 1,50% | 966,00 |
| 08.12.2025 | 19,18 | 19,71 | 19,12 | 19,63 | 2,41% | 1.950,00 |
| 05.12.2025 | 19,44 | 19,55 | 19,05 | 19,17 | -1,36% | 527,00 |
| 04.12.2025 | 18,82 | 19,50 | 18,74 | 19,44 | 3,46% | 2.885,00 |
| 03.12.2025 | 18,55 | 18,91 | 18,46 | 18,79 | 1,28% | 1.384,00 |
| 02.12.2025 | 18,20 | 18,62 | 18,06 | 18,55 | 2,04% | 5.782,00 |
| 01.12.2025 | 18,85 | 18,85 | 18,17 | 18,18 | -3,55% | 20.821,00 |
| 28.11.2025 | 18,92 | 19,08 | 18,76 | 18,85 | -0,40% | 3.024,00 |
| 27.11.2025 | 18,74 | 18,96 | 18,63 | 18,92 | 0,97% | 5.382,00 |
| 26.11.2025 | 18,58 | 18,87 | 18,49 | 18,74 | 1,08% | 2.644,00 |
| 25.11.2025 | 18,69 | 18,94 | 18,29 | 18,54 | -0,72% | 7.764,00 |
| 24.11.2025 | 19,39 | 19,46 | 18,45 | 18,68 | -4,19% | 13.800,00 |
| 21.11.2025 | 19,69 | 19,81 | 19,21 | 19,49 | -1,00% | 6.451,00 |
| 20.11.2025 | 19,65 | 20,28 | 19,49 | 19,69 | 0,38% | 542,00 |
| 19.11.2025 | 20,60 | 20,60 | 19,35 | 19,62 | -5,01% | 4.595,00 |
| 18.11.2025 | 20,26 | 20,73 | 20,03 | 20,65 | 1,05% | 1.631,00 |
| 17.11.2025 | 20,33 | 20,79 | 20,23 | 20,44 | 0,32% | 1.062,00 |
| 14.11.2025 | 20,37 | 20,41 | 20,02 | 20,37 | 0,00% | 1.676,00 |
| 13.11.2025 | 20,31 | 20,51 | 20,06 | 20,37 | 0,62% | 1.298,00 |
| 12.11.2025 | 20,46 | 20,63 | 19,54 | 20,25 | -1,08% | 787,00 |
| 11.11.2025 | 20,76 | 20,81 | 20,43 | 20,47 | -1,37% | 1.065,00 |
| 10.11.2025 | 20,48 | 20,87 | 20,31 | 20,75 | 1,02% | 2.090,00 |
| 07.11.2025 | 20,58 | 20,63 | 20,31 | 20,54 | -0,65% | 1.594,00 |
| 06.11.2025 | 21,06 | 21,10 | 20,44 | 20,68 | -1,71% | 425,00 |
| 05.11.2025 | 21,00 | 21,13 | 20,80 | 21,04 | -0,07% | 826,00 |
| 04.11.2025 | 21,08 | 21,22 | 20,88 | 21,05 | -0,80% | 1.513,00 |
| 03.11.2025 | 21,30 | 21,50 | 21,13 | 21,22 | -0,21% | 1.764,00 |
| 31.10.2025 | 21,14 | 21,57 | 20,93 | 21,27 | 0,59% | 2.359,00 |
| 30.10.2025 | 21,13 | 21,22 | 20,94 | 21,14 | 0,12% | 891,00 |
| 29.10.2025 | 21,38 | 21,46 | 21,04 | 21,12 | -1,19% | 1.053,00 |
| 28.10.2025 | 21,40 | 21,75 | 21,15 | 21,37 | -0,09% | 213,00 |
| 27.10.2025 | 21,24 | 21,56 | 21,15 | 21,39 | 1,04% | 1.825,00 |
| 24.10.2025 | 21,54 | 21,83 | 21,07 | 21,17 | -1,69% | 2.260,00 |
| 23.10.2025 | 21,46 | 21,76 | 21,45 | 21,54 | 0,30% | 2.117,00 |
| 22.10.2025 | 21,66 | 22,05 | 21,35 | 21,47 | -0,02% | 367,00 |
| 21.10.2025 | 21,71 | 21,77 | 21,23 | 21,48 | -1,04% | 2.131,00 |
| 20.10.2025 | 21,12 | 21,83 | 21,12 | 21,70 | 3,14% | 7.022,00 |
| 17.10.2025 | 21,43 | 21,61 | 21,00 | 21,04 | -3,20% | 2.029,00 |
| 16.10.2025 | 21,83 | 22,16 | 21,61 | 21,74 | -1,18% | 437,00 |
| 15.10.2025 | 22,33 | 22,44 | 21,64 | 22,00 | -1,68% | 4.509,00 |
| 14.10.2025 | 22,32 | 22,50 | 22,04 | 22,37 | -0,60% | 1.003,00 |
| 13.10.2025 | 22,90 | 23,07 | 22,33 | 22,51 | -1,23% | 4.830,00 |
| 10.10.2025 | 23,28 | 23,28 | 22,61 | 22,79 | -2,15% | 2.350,00 |
| 09.10.2025 | 23,52 | 23,67 | 23,06 | 23,29 | -0,94% | 2.213,00 |
| 08.10.2025 | 23,03 | 23,62 | 22,86 | 23,51 | 2,22% | 2.837,00 |
| 07.10.2025 | 23,36 | 23,36 | 22,97 | 23,00 | -0,84% | 2.713,00 |
| 06.10.2025 | 23,76 | 23,79 | 23,16 | 23,19 | -1,97% | 5.173,00 |