BAE SYSTEMS PLC
[WKN: 866131 | ISIN: GB0002634946]
Aktienkurse
21,305€ -0,21%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid: Ask:

Aktienkurse zur BAE SYSTEMS PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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