19,195€
1,31%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 19,20 | 19,31 | 19,05 | 19,17 | -0,13% | 1.814,00 |
| 24.03.2025 | 19,44 | 19,75 | 19,04 | 19,20 | -1,23% | 11.233,00 |
| 21.03.2025 | 19,90 | 20,08 | 19,32 | 19,44 | -2,35% | 2.379,00 |
| 20.03.2025 | 20,15 | 20,51 | 19,43 | 19,90 | -1,23% | 4.457,00 |
| 19.03.2025 | 20,06 | 20,55 | 19,89 | 20,15 | 0,47% | 6.561,00 |
| 18.03.2025 | 19,93 | 20,18 | 19,46 | 20,06 | 0,64% | 9.916,00 |
| 17.03.2025 | 20,24 | 20,74 | 19,66 | 19,93 | -0,90% | 16.146,00 |
| 14.03.2025 | 19,19 | 20,20 | 19,06 | 20,11 | 4,77% | 12.340,00 |
| 13.03.2025 | 19,30 | 19,40 | 19,01 | 19,19 | -0,56% | 7.884,00 |
| 12.03.2025 | 18,66 | 19,30 | 18,42 | 19,30 | 3,29% | 4.147,00 |
| 11.03.2025 | 18,93 | 19,42 | 18,62 | 18,69 | -0,91% | 9.947,00 |
| 10.03.2025 | 18,96 | 19,46 | 18,61 | 18,86 | -0,55% | 16.957,00 |
| 07.03.2025 | 19,90 | 20,11 | 18,47 | 18,96 | -4,66% | 13.464,00 |
| 06.03.2025 | 20,02 | 20,17 | 19,38 | 19,89 | -0,43% | 32.960,00 |
| 05.03.2025 | 20,36 | 20,38 | 19,32 | 19,98 | -0,82% | 19.607,00 |
| 04.03.2025 | 21,85 | 21,85 | 19,00 | 20,14 | -3,89% | 56.900,00 |
| 03.03.2025 | 21,15 | 21,21 | 19,39 | 20,96 | 16,84% | 104.844,00 |
| 28.02.2025 | 17,35 | 17,94 | 16,84 | 17,94 | 2,79% | 14.888,00 |
| 27.02.2025 | 16,56 | 17,51 | 16,38 | 17,45 | 5,38% | 16.652,00 |
| 26.02.2025 | 16,87 | 17,10 | 16,36 | 16,56 | -1,84% | 5.505,00 |
| 25.02.2025 | 15,92 | 16,97 | 15,85 | 16,87 | 6,08% | 12.599,00 |
| 24.02.2025 | 15,65 | 16,11 | 15,45 | 15,90 | 1,60% | 14.811,00 |
| 21.02.2025 | 15,67 | 15,97 | 15,20 | 15,65 | -1,77% | 22.650,00 |
| 20.02.2025 | 17,33 | 17,37 | 15,54 | 15,93 | -4,57% | 22.137,00 |
| 19.02.2025 | 16,39 | 16,88 | 15,67 | 16,70 | 1,89% | 25.865,00 |
| 18.02.2025 | 16,53 | 16,83 | 16,12 | 16,39 | -0,88% | 5.318,00 |
| 17.02.2025 | 14,90 | 16,58 | 14,88 | 16,53 | 10,94% | 6.788,00 |
| 14.02.2025 | 14,85 | 15,01 | 14,57 | 14,90 | -0,22% | 2.690,00 |
| 13.02.2025 | 14,27 | 15,11 | 13,70 | 14,93 | 5,12% | 3.520,00 |
| 12.02.2025 | 14,43 | 14,54 | 14,09 | 14,21 | -1,54% | 560,00 |
| 11.02.2025 | 14,31 | 14,50 | 14,17 | 14,43 | 0,82% | 1.019,00 |
| 10.02.2025 | 14,37 | 14,51 | 14,10 | 14,31 | -0,43% | 1.242,00 |
| 07.02.2025 | 14,25 | 14,61 | 14,18 | 14,37 | 1,23% | 10,00 |
| 06.02.2025 | 14,70 | 14,77 | 14,12 | 14,20 | -3,32% | 473,00 |
| 05.02.2025 | 14,64 | 14,69 | 14,46 | 14,69 | -0,02% | 798,00 |
| 04.02.2025 | 14,94 | 15,16 | 14,43 | 14,69 | -1,67% | 2.209,00 |
| 03.02.2025 | 14,28 | 14,97 | 14,22 | 14,94 | 2,36% | 213,00 |
| 31.01.2025 | 14,41 | 14,79 | 14,38 | 14,59 | 1,39% | 3.075,00 |
| 30.01.2025 | 14,29 | 14,57 | 14,29 | 14,39 | 0,59% | 652,00 |
| 29.01.2025 | 15,16 | 15,16 | 14,26 | 14,31 | -5,75% | 1.791,00 |
| 28.01.2025 | 14,71 | 15,18 | 14,71 | 15,18 | 2,95% | 246,00 |
| 27.01.2025 | 14,61 | 14,85 | 14,47 | 14,75 | 0,96% | 1.630,00 |
| 24.01.2025 | 14,99 | 15,02 | 14,60 | 14,61 | -2,44% | 304,00 |
| 23.01.2025 | 14,84 | 14,98 | 14,71 | 14,97 | 0,89% | 818,00 |
| 22.01.2025 | 14,93 | 15,18 | 14,72 | 14,84 | -0,62% | 1.331,00 |
| 21.01.2025 | 14,69 | 14,94 | 14,50 | 14,93 | 1,65% | 477,00 |
| 20.01.2025 | 14,62 | 14,73 | 14,40 | 14,69 | 0,44% | 664,00 |
| 17.01.2025 | 14,45 | 14,63 | 14,35 | 14,62 | 1,18% | 1.785,00 |
| 16.01.2025 | 14,04 | 14,50 | 14,04 | 14,45 | 2,70% | 1.822,00 |
| 15.01.2025 | 14,06 | 14,19 | 14,05 | 14,07 | 0,07% | 339,00 |
| 14.01.2025 | 14,06 | 14,20 | 14,02 | 14,06 | 0,00% | 6,00 |
| 13.01.2025 | 14,24 | 14,27 | 13,89 | 14,06 | -1,73% | 1.562,00 |
| 10.01.2025 | 14,26 | 14,43 | 14,11 | 14,31 | 0,37% | 3.735,00 |
| 09.01.2025 | 14,30 | 14,32 | 14,11 | 14,26 | -0,28% | 3.548,00 |
| 08.01.2025 | 13,99 | 14,31 | 13,94 | 14,30 | 2,18% | 6.304,00 |
| 07.01.2025 | 13,66 | 14,04 | 13,65 | 13,99 | 2,42% | 523,00 |
| 06.01.2025 | 13,97 | 14,07 | 13,60 | 13,66 | -2,29% | 446,00 |
| 03.01.2025 | 13,96 | 14,00 | 13,82 | 13,98 | 0,14% | 3.024,00 |
| 02.01.2025 | 13,85 | 14,03 | 13,65 | 13,96 | 0,87% | 1.577,00 |
| 30.12.2024 | 13,89 | 13,96 | 13,78 | 13,84 | -0,63% | 2.628,00 |
| 27.12.2024 | 13,94 | 14,03 | 13,87 | 13,93 | -0,05% | 3.050,00 |
| 23.12.2024 | 14,01 | 14,17 | 13,88 | 13,94 | -0,18% | 663,00 |
| 20.12.2024 | 14,04 | 14,04 | 13,87 | 13,96 | -0,57% | 997,00 |
| 19.12.2024 | 14,11 | 14,23 | 14,01 | 14,04 | -0,44% | 1.884,00 |
| 18.12.2024 | 14,23 | 14,39 | 14,04 | 14,11 | -0,86% | 20,00 |
| 17.12.2024 | 14,53 | 14,53 | 14,12 | 14,23 | -2,08% | 1.103,00 |
| 16.12.2024 | 14,44 | 14,62 | 14,29 | 14,53 | 0,66% | 239,00 |
| 13.12.2024 | 14,72 | 14,73 | 14,39 | 14,44 | -1,90% | 131,00 |
| 12.12.2024 | 14,45 | 14,81 | 14,40 | 14,72 | 1,85% | 13,00 |
| 11.12.2024 | 14,16 | 14,57 | 14,12 | 14,45 | 2,03% | 1.191,00 |
| 10.12.2024 | 14,57 | 14,59 | 14,13 | 14,16 | -2,93% | 2.100,00 |
| 09.12.2024 | 14,93 | 14,93 | 14,41 | 14,59 | -2,26% | 2.813,00 |
| 06.12.2024 | 15,07 | 15,07 | 14,84 | 14,93 | -0,95% | 1.752,00 |
| 05.12.2024 | 15,28 | 15,28 | 14,93 | 15,07 | -1,50% | 309,00 |
| 04.12.2024 | 15,22 | 15,34 | 15,10 | 15,30 | 0,39% | 613,00 |
| 03.12.2024 | 15,21 | 15,32 | 15,09 | 15,24 | 0,21% | - |
| 02.12.2024 | 14,84 | 15,22 | 14,73 | 15,21 | 2,49% | 963,00 |
| 29.11.2024 | 15,64 | 15,66 | 14,58 | 14,84 | -5,13% | 4.027,00 |
| 28.11.2024 | 15,51 | 15,68 | 15,43 | 15,64 | 0,81% | 2.300,00 |
| 27.11.2024 | 15,58 | 15,62 | 15,44 | 15,51 | -0,43% | 625,00 |
| 26.11.2024 | 15,61 | 15,65 | 15,42 | 15,58 | -0,18% | 960,00 |
| 25.11.2024 | 16,16 | 16,35 | 15,54 | 15,61 | -3,55% | 724,00 |
| 22.11.2024 | 15,99 | 16,20 | 15,85 | 16,18 | 1,20% | 1.876,00 |
| 21.11.2024 | 15,71 | 16,04 | 15,61 | 15,99 | 1,77% | 400,00 |
| 20.11.2024 | 15,92 | 15,98 | 15,54 | 15,71 | -0,96% | 122,00 |
| 19.11.2024 | 15,65 | 15,89 | 15,46 | 15,87 | 1,86% | 1.922,00 |
| 18.11.2024 | 15,45 | 15,66 | 15,41 | 15,58 | 0,94% | 1.140,00 |
| 15.11.2024 | 15,87 | 15,90 | 15,42 | 15,43 | -3,03% | 820,00 |
| 14.11.2024 | 16,31 | 16,36 | 15,80 | 15,91 | -2,54% | 1.105,00 |
| 13.11.2024 | 16,61 | 16,69 | 16,04 | 16,33 | -2,08% | 2.684,00 |
| 12.11.2024 | 16,95 | 17,08 | 16,62 | 16,68 | -1,75% | 980,00 |
| 11.11.2024 | 16,74 | 16,99 | 16,68 | 16,97 | 1,74% | 1.148,00 |
| 08.11.2024 | 16,58 | 16,72 | 16,44 | 16,68 | 0,48% | 707,00 |
| 07.11.2024 | 16,11 | 16,72 | 16,06 | 16,60 | 2,82% | 1.045,00 |
| 06.11.2024 | 15,14 | 16,21 | 15,14 | 16,15 | 5,14% | 1.658,00 |