BAE SYSTEMS PLC
[WKN: 866131 | ISIN: GB0002634946]
Aktienkurse
23,525€ -0,32%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid: Ask:

Aktienkurse zur BAE SYSTEMS PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 23,67 23,77 23,57 23,58 -0,11% 10,00
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
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