15,885€
-0,70%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 15,98 | 16,00 | 15,83 | 15,89 | -0,70% | - |
| 17.10.2024 | 15,64 | 16,07 | 15,60 | 16,00 | 1,93% | 630,00 |
| 16.10.2024 | 15,52 | 15,76 | 15,42 | 15,70 | 1,16% | 510,00 |
| 15.10.2024 | 15,63 | 15,71 | 15,50 | 15,52 | -0,61% | 361,00 |
| 14.10.2024 | 15,14 | 15,62 | 15,14 | 15,61 | 3,00% | 1.210,00 |
| 11.10.2024 | 15,05 | 15,21 | 14,79 | 15,16 | 0,70% | 3.543,00 |
| 10.10.2024 | 15,60 | 15,68 | 14,87 | 15,05 | -3,54% | 1.766,00 |
| 09.10.2024 | 15,45 | 15,62 | 15,36 | 15,60 | 1,10% | 4,00 |
| 08.10.2024 | 15,56 | 15,56 | 15,30 | 15,43 | -0,93% | 500,00 |
| 07.10.2024 | 15,61 | 15,73 | 15,30 | 15,58 | -0,08% | 819,00 |
| 04.10.2024 | 15,54 | 15,61 | 15,27 | 15,59 | 0,47% | 155,00 |
| 03.10.2024 | 15,56 | 15,67 | 15,31 | 15,52 | -1,10% | 292,00 |
| 02.10.2024 | 15,38 | 15,75 | 15,36 | 15,69 | 2,05% | 352,00 |
| 01.10.2024 | 14,87 | 15,43 | 14,72 | 15,38 | 3,43% | 2.924,00 |
| 30.09.2024 | 14,86 | 14,96 | 14,62 | 14,87 | 0,30% | 3.285,00 |
| 27.09.2024 | 14,88 | 15,07 | 14,81 | 14,82 | -0,42% | 1.123,00 |
| 26.09.2024 | 15,08 | 15,34 | 14,82 | 14,88 | -1,39% | 790,00 |
| 25.09.2024 | 15,09 | 15,29 | 15,05 | 15,09 | -0,54% | - |
| 24.09.2024 | 15,38 | 15,45 | 15,14 | 15,18 | -1,20% | 1.178,00 |
| 23.09.2024 | 15,14 | 15,40 | 15,09 | 15,36 | 1,49% | 2.001,00 |
| 20.09.2024 | 15,46 | 15,50 | 15,07 | 15,14 | -2,21% | 609,00 |
| 19.09.2024 | 15,23 | 15,52 | 15,17 | 15,48 | 1,63% | - |
| 18.09.2024 | 15,00 | 15,34 | 14,93 | 15,23 | 1,52% | 638,00 |
| 17.09.2024 | 15,86 | 16,01 | 14,94 | 15,00 | -5,50% | 1.380,00 |
| 16.09.2024 | 15,83 | 16,00 | 15,67 | 15,88 | 0,43% | 197,00 |
| 13.09.2024 | 15,65 | 15,92 | 15,65 | 15,81 | 0,99% | 505,00 |
| 12.09.2024 | 15,55 | 15,83 | 15,47 | 15,65 | 0,53% | 780,00 |
| 11.09.2024 | 15,59 | 15,62 | 15,32 | 15,57 | -0,38% | - |
| 10.09.2024 | 15,57 | 15,70 | 15,33 | 15,63 | -0,10% | 777,00 |
| 09.09.2024 | 15,34 | 15,67 | 15,23 | 15,65 | 2,12% | 706,00 |
| 06.09.2024 | 15,51 | 15,71 | 15,28 | 15,32 | -1,32% | 76,00 |
| 05.09.2024 | 15,63 | 15,63 | 15,27 | 15,53 | -0,53% | 4,00 |
| 04.09.2024 | 15,46 | 15,71 | 15,36 | 15,61 | 0,14% | 125,00 |
| 03.09.2024 | 15,78 | 15,89 | 15,46 | 15,59 | -1,24% | 125,00 |
| 02.09.2024 | 16,26 | 16,43 | 15,65 | 15,78 | -2,97% | - |
| 30.08.2024 | 16,26 | 16,41 | 16,17 | 16,26 | 0,02% | 304,00 |
| 29.08.2024 | 16,02 | 16,34 | 15,98 | 16,26 | 1,63% | 61,00 |
| 28.08.2024 | 15,70 | 16,07 | 15,67 | 16,00 | 1,89% | 223,00 |
| 27.08.2024 | 15,48 | 15,74 | 15,37 | 15,70 | 1,54% | 370,00 |
| 26.08.2024 | 15,64 | 15,66 | 15,26 | 15,47 | -0,96% | 500,00 |
| 23.08.2024 | 15,61 | 15,65 | 15,37 | 15,62 | 0,39% | 100,00 |
| 22.08.2024 | 15,45 | 15,64 | 15,36 | 15,56 | 0,66% | 2.000,00 |
| 21.08.2024 | 15,41 | 15,49 | 15,32 | 15,45 | 0,54% | 164,00 |
| 20.08.2024 | 15,69 | 15,78 | 15,36 | 15,37 | -2,06% | 300,00 |
| 19.08.2024 | 15,87 | 15,91 | 15,40 | 15,69 | -1,24% | 3.095,00 |
| 16.08.2024 | 15,99 | 16,07 | 15,79 | 15,89 | -0,64% | 1.232,00 |
| 15.08.2024 | 15,85 | 16,02 | 15,72 | 15,99 | 1,17% | 1.379,00 |
| 14.08.2024 | 15,59 | 15,96 | 15,54 | 15,81 | 1,40% | 2.636,00 |
| 13.08.2024 | 15,39 | 15,62 | 15,26 | 15,59 | 1,30% | 804,00 |
| 12.08.2024 | 15,01 | 15,46 | 14,96 | 15,39 | 2,67% | 2.033,00 |
| 09.08.2024 | 15,01 | 15,08 | 14,89 | 14,99 | -0,58% | 1.366,00 |
| 08.08.2024 | 14,93 | 15,10 | 14,78 | 15,08 | 1,50% | 1.826,00 |
| 07.08.2024 | 15,06 | 15,19 | 14,79 | 14,86 | -0,27% | 1.572,00 |
| 06.08.2024 | 15,10 | 15,47 | 14,71 | 14,90 | -1,36% | 4.170,00 |
| 05.08.2024 | 14,66 | 15,22 | 13,57 | 15,10 | 0,43% | 8.610,00 |
| 02.08.2024 | 15,08 | 15,33 | 14,79 | 15,04 | -1,25% | 202,00 |
| 01.08.2024 | 15,47 | 15,69 | 15,14 | 15,23 | -1,57% | 1.761,00 |
| 31.07.2024 | 15,33 | 15,53 | 15,28 | 15,47 | 1,13% | - |
| 30.07.2024 | 15,33 | 15,35 | 15,10 | 15,30 | -0,23% | 100,00 |
| 29.07.2024 | 15,16 | 15,47 | 15,15 | 15,33 | 0,99% | 3,00 |
| 26.07.2024 | 14,90 | 15,22 | 14,73 | 15,18 | 1,98% | 1.300,00 |
| 25.07.2024 | 15,05 | 15,05 | 14,58 | 14,89 | -1,33% | 3.987,00 |
| 24.07.2024 | 15,12 | 15,31 | 14,96 | 15,09 | -0,84% | 1.385,00 |
| 23.07.2024 | 15,33 | 15,33 | 14,95 | 15,21 | -0,75% | 313,00 |
| 22.07.2024 | 15,21 | 15,35 | 15,03 | 15,33 | 1,14% | 500,00 |
| 19.07.2024 | 15,20 | 15,29 | 15,03 | 15,16 | -0,56% | 1,00 |
| 18.07.2024 | 15,11 | 15,29 | 14,98 | 15,24 | 0,99% | 27,00 |
| 17.07.2024 | 15,46 | 15,48 | 15,06 | 15,09 | -2,66% | 833,00 |
| 16.07.2024 | 15,31 | 15,52 | 15,08 | 15,50 | 1,29% | - |
| 15.07.2024 | 15,13 | 15,42 | 15,09 | 15,31 | 1,17% | 100,00 |
| 12.07.2024 | 15,26 | 15,33 | 15,11 | 15,13 | -0,74% | 1.219,00 |
| 11.07.2024 | 15,12 | 15,36 | 15,07 | 15,24 | 0,81% | 2.280,00 |
| 10.07.2024 | 15,07 | 15,20 | 14,97 | 15,12 | 0,30% | 765,00 |
| 09.07.2024 | 15,06 | 15,15 | 14,92 | 15,07 | 0,10% | 5.312,00 |
| 08.07.2024 | 14,92 | 15,16 | 14,77 | 15,06 | 0,58% | 197,00 |
| 05.07.2024 | 15,25 | 15,29 | 14,84 | 14,97 | -1,93% | 867,00 |
| 04.07.2024 | 15,19 | 15,27 | 15,12 | 15,27 | 0,39% | 61,00 |
| 03.07.2024 | 14,73 | 15,24 | 14,73 | 15,21 | 3,21% | 3.526,00 |
| 02.07.2024 | 15,13 | 15,15 | 14,60 | 14,73 | -2,61% | 6.396,00 |
| 01.07.2024 | 15,53 | 15,60 | 15,01 | 15,13 | -1,87% | 6.150,00 |
| 28.06.2024 | 15,70 | 15,80 | 15,34 | 15,42 | -1,82% | 5.180,00 |
| 27.06.2024 | 15,82 | 15,92 | 15,64 | 15,70 | -0,48% | 810,00 |
| 26.06.2024 | 15,70 | 15,95 | 15,66 | 15,78 | 0,48% | 233,00 |
| 25.06.2024 | 16,10 | 16,12 | 15,68 | 15,70 | -2,36% | 36,00 |
| 24.06.2024 | 16,04 | 16,18 | 15,76 | 16,08 | 0,03% | 69,00 |
| 21.06.2024 | 16,14 | 16,15 | 15,86 | 16,08 | -0,37% | 4,00 |
| 20.06.2024 | 16,20 | 16,29 | 15,93 | 16,14 | -0,40% | 250,00 |
| 19.06.2024 | 15,90 | 16,30 | 15,90 | 16,20 | 1,66% | 65,00 |
| 18.06.2024 | 16,02 | 16,12 | 15,89 | 15,94 | -0,64% | 350,00 |
| 17.06.2024 | 16,00 | 16,11 | 15,81 | 16,04 | 0,16% | 1.415,00 |
| 14.06.2024 | 16,69 | 16,72 | 15,73 | 16,01 | -3,93% | 4.718,00 |
| 13.06.2024 | 16,65 | 16,69 | 16,38 | 16,67 | -0,15% | 633,00 |
| 12.06.2024 | 16,62 | 16,70 | 16,47 | 16,69 | 0,32% | 2.005,00 |
| 11.06.2024 | 16,80 | 16,80 | 16,37 | 16,64 | -0,92% | 114,00 |
| 10.06.2024 | 16,55 | 16,86 | 16,50 | 16,80 | 1,16% | 613,00 |
| 07.06.2024 | 16,42 | 16,72 | 16,39 | 16,60 | 1,10% | 303,00 |
| 06.06.2024 | 16,72 | 16,72 | 16,40 | 16,42 | -1,88% | 150,00 |
| 05.06.2024 | 16,50 | 16,74 | 16,46 | 16,74 | 1,83% | 1.226,00 |
| 04.06.2024 | 16,68 | 16,79 | 16,32 | 16,44 | -1,47% | 324,00 |
| 03.06.2024 | 16,62 | 16,79 | 16,55 | 16,68 | 0,26% | 1.254,00 |