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 |