20,880€
0,72%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 20,77 | 20,82 | 20,20 | 20,51 | -1,09% | 815,00 |
| 14.08.2025 | 20,06 | 20,89 | 20,00 | 20,73 | 3,11% | 1.109,00 |
| 13.08.2025 | 19,98 | 20,49 | 19,85 | 20,11 | 0,64% | 2.377,00 |
| 12.08.2025 | 19,69 | 20,09 | 19,51 | 19,98 | 1,36% | 5.275,00 |
| 11.08.2025 | 20,02 | 20,14 | 19,50 | 19,71 | -2,01% | 13.476,00 |
| 08.08.2025 | 20,48 | 20,55 | 19,99 | 20,12 | -1,97% | 1.738,00 |
| 07.08.2025 | 21,33 | 21,46 | 20,10 | 20,52 | -3,82% | 4.218,00 |
| 06.08.2025 | 21,31 | 21,56 | 21,11 | 21,34 | 0,14% | 1.760,00 |
| 05.08.2025 | 21,10 | 21,53 | 21,10 | 21,31 | 1,00% | 827,00 |
| 04.08.2025 | 21,30 | 21,58 | 21,04 | 21,10 | -1,17% | 4.168,00 |
| 01.08.2025 | 20,73 | 21,35 | 20,59 | 21,35 | 2,25% | 4.332,00 |
| 31.07.2025 | 20,70 | 21,13 | 20,70 | 20,88 | 0,63% | 2.101,00 |
| 30.07.2025 | 21,36 | 21,42 | 20,36 | 20,75 | -2,65% | 7.576,00 |
| 29.07.2025 | 20,83 | 21,51 | 20,61 | 21,31 | 2,50% | 6.488,00 |
| 28.07.2025 | 21,31 | 21,51 | 20,74 | 20,79 | -2,55% | 6.977,00 |
| 25.07.2025 | 21,35 | 21,61 | 20,99 | 21,34 | -0,07% | 10.145,00 |
| 24.07.2025 | 21,82 | 21,85 | 21,06 | 21,35 | -2,02% | 13.962,00 |
| 23.07.2025 | 21,45 | 21,82 | 21,21 | 21,79 | 1,61% | 1.853,00 |
| 22.07.2025 | 21,91 | 22,13 | 21,26 | 21,45 | -2,35% | 7.174,00 |
| 21.07.2025 | 22,45 | 22,48 | 21,90 | 21,96 | -2,12% | 1.490,00 |
| 18.07.2025 | 22,04 | 22,46 | 22,00 | 22,44 | 1,98% | 8.062,00 |
| 17.07.2025 | 21,68 | 22,14 | 21,50 | 22,00 | 1,50% | 2.681,00 |
| 16.07.2025 | 21,78 | 21,89 | 21,40 | 21,68 | -0,46% | 2.268,00 |
| 15.07.2025 | 22,25 | 22,34 | 21,70 | 21,78 | -2,13% | 15.733,00 |
| 14.07.2025 | 21,93 | 22,30 | 21,72 | 22,25 | 1,55% | 5.173,00 |
| 11.07.2025 | 21,91 | 22,17 | 21,77 | 21,91 | -0,20% | 3.353,00 |
| 10.07.2025 | 21,92 | 22,12 | 21,70 | 21,96 | -0,11% | 3.421,00 |
| 09.07.2025 | 21,75 | 22,16 | 21,61 | 21,98 | 0,55% | 2.532,00 |
| 08.07.2025 | 21,88 | 22,04 | 21,74 | 21,86 | -0,14% | 3.281,00 |
| 07.07.2025 | 21,88 | 22,03 | 21,66 | 21,89 | 0,05% | 5.399,00 |
| 04.07.2025 | 21,86 | 21,94 | 21,61 | 21,88 | -0,23% | 845,00 |
| 03.07.2025 | 21,55 | 21,98 | 21,45 | 21,93 | 1,91% | 657,00 |
| 02.07.2025 | 21,97 | 22,00 | 21,21 | 21,52 | -1,53% | 2.505,00 |
| 01.07.2025 | 22,23 | 22,26 | 21,85 | 21,86 | -1,66% | - |
| 30.06.2025 | 21,97 | 22,23 | 21,91 | 22,23 | 1,41% | - |
| 27.06.2025 | 22,41 | 22,59 | 21,82 | 21,92 | -2,17% | - |
| 26.06.2025 | 21,65 | 22,51 | 21,51 | 22,40 | 3,46% | - |
| 25.06.2025 | 21,39 | 21,70 | 21,09 | 21,65 | 1,24% | - |
| 24.06.2025 | 22,18 | 22,18 | 21,16 | 21,39 | -3,87% | 2.236,00 |
| 23.06.2025 | 22,50 | 22,86 | 21,80 | 22,25 | -0,65% | 3.166,00 |
| 20.06.2025 | 22,86 | 22,86 | 22,37 | 22,39 | -1,32% | 794,00 |
| 19.06.2025 | 22,81 | 22,95 | 22,50 | 22,69 | -0,53% | 2.655,00 |
| 18.06.2025 | 22,83 | 22,99 | 22,69 | 22,81 | -0,07% | 2.538,00 |
| 17.06.2025 | 22,70 | 22,89 | 22,41 | 22,83 | 0,02% | 2.554,00 |
| 16.06.2025 | 23,10 | 23,61 | 22,58 | 22,82 | -1,08% | 5.100,00 |
| 13.06.2025 | 22,20 | 23,19 | 22,04 | 23,07 | 3,38% | 14.236,00 |
| 12.06.2025 | 22,06 | 22,38 | 21,82 | 22,32 | 1,16% | 2.418,00 |
| 11.06.2025 | 22,13 | 22,45 | 21,95 | 22,06 | 0,11% | 7.321,00 |
| 10.06.2025 | 22,99 | 23,48 | 21,81 | 22,04 | -4,15% | 14.909,00 |
| 09.06.2025 | 23,17 | 23,49 | 22,82 | 22,99 | -1,20% | 1.585,00 |
| 06.06.2025 | 23,88 | 24,04 | 23,06 | 23,27 | -2,21% | 6.293,00 |
| 05.06.2025 | 23,79 | 24,02 | 23,46 | 23,80 | -0,15% | 7.244,00 |
| 04.06.2025 | 23,73 | 23,85 | 23,09 | 23,83 | 0,44% | 8.777,00 |
| 03.06.2025 | 23,05 | 23,83 | 22,99 | 23,73 | 2,73% | 12.838,00 |
| 02.06.2025 | 22,73 | 23,36 | 22,55 | 23,10 | 1,63% | 18.066,00 |
| 30.05.2025 | 22,71 | 22,84 | 22,49 | 22,73 | -0,04% | 4.571,00 |
| 29.05.2025 | 23,18 | 23,52 | 22,50 | 22,74 | -1,92% | 3.962,00 |
| 28.05.2025 | 23,08 | 23,27 | 22,84 | 23,18 | 0,46% | 4.048,00 |
| 27.05.2025 | 23,23 | 23,33 | 22,60 | 23,08 | -0,92% | 12.004,00 |
| 26.05.2025 | 22,06 | 23,32 | 22,06 | 23,29 | 5,60% | 17.596,00 |
| 23.05.2025 | 22,09 | 22,40 | 21,77 | 22,06 | -0,16% | 1.578,00 |
| 22.05.2025 | 21,69 | 22,35 | 21,69 | 22,09 | 1,84% | 3.791,00 |
| 21.05.2025 | 21,59 | 21,99 | 21,52 | 21,69 | 0,46% | 5.195,00 |
| 20.05.2025 | 21,34 | 21,77 | 21,29 | 21,59 | 1,17% | 5.711,00 |
| 19.05.2025 | 21,14 | 21,53 | 20,73 | 21,34 | 0,97% | 16.435,00 |
| 16.05.2025 | 21,03 | 21,14 | 20,91 | 21,14 | 0,52% | 1.524,00 |
| 15.05.2025 | 20,31 | 21,11 | 20,24 | 21,03 | 3,52% | 1.655,00 |
| 14.05.2025 | 20,06 | 20,60 | 19,87 | 20,31 | 1,23% | 399,00 |
| 13.05.2025 | 19,99 | 20,21 | 19,71 | 20,06 | 0,78% | 5.900,00 |
| 12.05.2025 | 20,52 | 20,52 | 19,31 | 19,91 | -1,47% | 7.624,00 |
| 09.05.2025 | 20,81 | 20,86 | 19,95 | 20,21 | -2,91% | 1.983,00 |
| 08.05.2025 | 20,48 | 21,02 | 20,29 | 20,81 | 1,39% | 4.734,00 |
| 07.05.2025 | 20,97 | 21,22 | 20,40 | 20,53 | -2,10% | 3.026,00 |
| 06.05.2025 | 21,44 | 21,73 | 20,77 | 20,97 | -2,22% | 9.237,00 |
| 05.05.2025 | 20,96 | 21,73 | 20,86 | 21,44 | 2,29% | 16.344,00 |
| 02.05.2025 | 20,67 | 21,17 | 20,20 | 20,96 | 2,64% | 8.365,00 |
| 30.04.2025 | 20,42 | 20,73 | 20,34 | 20,42 | 0,12% | 956,00 |
| 29.04.2025 | 20,01 | 20,58 | 20,01 | 20,40 | 1,92% | 2.368,00 |
| 28.04.2025 | 19,93 | 20,18 | 19,79 | 20,01 | 0,31% | 3.677,00 |
| 25.04.2025 | 19,88 | 20,28 | 19,80 | 19,95 | 0,47% | 3.162,00 |
| 24.04.2025 | 19,78 | 19,96 | 19,37 | 19,86 | 0,60% | 3.323,00 |
| 23.04.2025 | 20,73 | 20,78 | 19,43 | 19,74 | -3,06% | 4.042,00 |
| 22.04.2025 | 19,92 | 20,50 | 19,92 | 20,36 | 1,24% | 6.332,00 |
| 17.04.2025 | 20,47 | 20,90 | 19,81 | 20,11 | -1,76% | 1.263,00 |
| 16.04.2025 | 20,49 | 20,65 | 20,18 | 20,47 | -0,29% | 2.954,00 |
| 15.04.2025 | 19,96 | 20,62 | 19,96 | 20,53 | 3,01% | 9.395,00 |
| 14.04.2025 | 19,27 | 20,09 | 19,27 | 19,93 | 3,44% | 4.904,00 |
| 11.04.2025 | 19,20 | 19,44 | 18,62 | 19,27 | 0,46% | 4.479,00 |
| 10.04.2025 | 19,08 | 20,02 | 18,57 | 19,18 | 0,50% | 5.674,00 |
| 09.04.2025 | 18,14 | 19,36 | 17,87 | 19,09 | 4,62% | 2.722,00 |
| 08.04.2025 | 17,82 | 18,95 | 17,79 | 18,24 | 2,40% | 3.882,00 |
| 07.04.2025 | 16,97 | 18,31 | 14,25 | 17,82 | 1,19% | 19.617,00 |
| 04.04.2025 | 19,34 | 19,61 | 17,48 | 17,61 | -8,95% | 8.545,00 |
| 03.04.2025 | 18,40 | 19,50 | 18,20 | 19,34 | 2,17% | 12.518,00 |
| 02.04.2025 | 19,20 | 19,29 | 18,75 | 18,93 | -1,41% | 3.212,00 |
| 01.04.2025 | 18,95 | 19,28 | 18,86 | 19,20 | 1,31% | 2.733,00 |
| 31.03.2025 | 18,72 | 19,10 | 18,05 | 18,95 | 1,24% | 10.716,00 |
| 28.03.2025 | 19,40 | 19,55 | 18,66 | 18,72 | -3,51% | 1.900,00 |
| 27.03.2025 | 19,09 | 19,48 | 18,90 | 19,40 | 1,61% | 634,00 |
| 26.03.2025 | 19,17 | 19,28 | 18,81 | 19,09 | -0,43% | 4.292,00 |