23,170€
-2,63%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |