19,448€
-0,99%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 23,75 | 23,88 | 23,56 | 23,66 | -0,59% | 1.125,00 |
| 02.10.2025 | 23,67 | 23,88 | 23,47 | 23,80 | 0,83% | 3.269,00 |
| 01.10.2025 | 23,69 | 23,79 | 23,24 | 23,60 | 0,73% | 865,00 |
| 30.09.2025 | 23,76 | 23,81 | 23,22 | 23,43 | -1,26% | 7.360,00 |
| 29.09.2025 | 23,36 | 23,77 | 23,27 | 23,73 | 1,85% | 8.882,00 |
| 26.09.2025 | 22,97 | 23,39 | 22,70 | 23,30 | 1,92% | 2.033,00 |
| 25.09.2025 | 22,76 | 23,11 | 22,66 | 22,86 | 0,42% | 4.112,00 |
| 24.09.2025 | 22,45 | 22,99 | 22,35 | 22,77 | 1,77% | 7.506,00 |
| 23.09.2025 | 22,65 | 22,77 | 22,28 | 22,37 | -1,78% | 3.139,00 |
| 22.09.2025 | 22,67 | 23,25 | 22,48 | 22,78 | 0,42% | 9.005,00 |
| 19.09.2025 | 22,62 | 22,83 | 22,46 | 22,68 | 0,20% | 2.715,00 |
| 18.09.2025 | 22,59 | 22,82 | 22,51 | 22,64 | -0,20% | 740,00 |
| 17.09.2025 | 23,22 | 23,32 | 22,55 | 22,68 | -1,99% | 1.934,00 |
| 16.09.2025 | 23,49 | 23,62 | 22,85 | 23,14 | -0,58% | 6.262,00 |
| 15.09.2025 | 22,84 | 23,38 | 22,81 | 23,28 | 1,28% | 3.825,00 |
| 12.09.2025 | 22,49 | 23,05 | 22,49 | 22,98 | 1,35% | 3.258,00 |
| 11.09.2025 | 21,36 | 22,78 | 21,34 | 22,68 | 6,11% | 10.682,00 |
| 10.09.2025 | 20,76 | 21,45 | 20,76 | 21,37 | 3,81% | 6.770,00 |
| 09.09.2025 | 20,65 | 20,79 | 20,54 | 20,59 | -0,31% | 1.020,00 |
| 08.09.2025 | 20,62 | 20,79 | 20,49 | 20,65 | 0,15% | 12.931,00 |
| 05.09.2025 | 20,46 | 20,72 | 20,38 | 20,62 | 0,83% | 13.619,00 |
| 04.09.2025 | 20,96 | 20,96 | 20,24 | 20,45 | -0,41% | 2.654,00 |
| 03.09.2025 | 20,96 | 20,96 | 20,23 | 20,54 | -0,27% | 1.294,00 |
| 02.09.2025 | 20,96 | 21,03 | 20,33 | 20,59 | -1,74% | 8.125,00 |
| 01.09.2025 | 20,51 | 21,11 | 20,51 | 20,96 | 2,70% | 28.582,00 |
| 29.08.2025 | 20,52 | 20,80 | 20,32 | 20,41 | -0,78% | 11.878,00 |
| 28.08.2025 | 20,56 | 20,66 | 20,33 | 20,57 | 0,05% | 3.305,00 |
| 27.08.2025 | 20,62 | 20,70 | 20,43 | 20,56 | -0,29% | 1.109,00 |
| 26.08.2025 | 20,49 | 20,73 | 20,25 | 20,62 | 0,93% | 2.309,00 |
| 25.08.2025 | 20,44 | 20,55 | 20,15 | 20,43 | -0,34% | 6.167,00 |
| 22.08.2025 | 20,38 | 20,61 | 19,95 | 20,50 | 0,49% | 2.276,00 |
| 21.08.2025 | 20,07 | 20,54 | 19,99 | 20,40 | 1,67% | 586,00 |
| 20.08.2025 | 20,15 | 20,24 | 19,36 | 20,06 | -0,40% | 3.312,00 |
| 19.08.2025 | 20,85 | 20,85 | 19,84 | 20,14 | -3,38% | 14.317,00 |
| 18.08.2025 | 20,98 | 20,99 | 20,19 | 20,85 | 1,66% | 895,00 |
| 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 |