22,100€
-2,49%
Echtzeit-Aktienkurs BAE SYSTEMS PLC LS-,025
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,67 | 22,71 | 22,09 | 22,18 | -2,16% | 72,00 |
| 08.09.2026 | 22,59 | 22,92 | 22,57 | 22,67 | 0,38% | - |
| 07.09.2026 | 22,82 | 23,05 | 22,58 | 22,58 | -1,22% | 323,00 |
| 04.09.2026 | 23,05 | 23,14 | 22,76 | 22,86 | -0,80% | 135,00 |
| 03.09.2026 | 23,20 | 23,20 | 22,81 | 23,05 | -0,45% | 1.008,00 |
| 02.09.2026 | 23,58 | 23,58 | 23,08 | 23,15 | -1,32% | 434,00 |
| 01.09.2026 | 23,43 | 23,82 | 23,33 | 23,46 | 0,23% | 230,00 |
| 31.08.2026 | 23,88 | 23,93 | 23,31 | 23,41 | -1,64% | 7.614,00 |
| 28.08.2026 | 24,48 | 24,60 | 23,78 | 23,80 | -2,56% | 889,00 |
| 27.08.2026 | 24,45 | 24,74 | 24,08 | 24,42 | -0,61% | 883,00 |
| 26.08.2026 | 24,70 | 24,72 | 24,16 | 24,57 | -0,55% | 5,00 |
| 25.08.2026 | 24,69 | 24,84 | 24,50 | 24,71 | 0,73% | 112,00 |
| 24.08.2026 | 24,88 | 24,93 | 24,47 | 24,53 | -1,17% | 1,00 |
| 21.08.2026 | 25,15 | 25,15 | 24,72 | 24,82 | -1,88% | 627,00 |
| 20.08.2026 | 25,14 | 25,35 | 24,93 | 25,29 | 0,20% | 57,00 |
| 19.08.2026 | 25,94 | 26,19 | 25,23 | 25,24 | -2,57% | 283,00 |
| 18.08.2026 | 25,98 | 26,18 | 25,75 | 25,91 | -1,37% | 1.020,00 |
| 17.08.2026 | 26,46 | 26,54 | 26,18 | 26,27 | -0,62% | 228,00 |
| 14.08.2026 | 26,15 | 26,60 | 26,05 | 26,43 | 0,49% | 67,00 |
| 13.08.2026 | 26,63 | 26,75 | 26,19 | 26,30 | -0,96% | 345,00 |
| 12.08.2026 | 26,17 | 26,68 | 26,17 | 26,56 | 1,59% | 544,00 |
| 11.08.2026 | 26,32 | 26,45 | 26,09 | 26,14 | -0,78% | 620,00 |
| 10.08.2026 | 25,84 | 26,37 | 25,31 | 26,35 | 1,68% | 18,00 |
| 07.08.2026 | 25,76 | 26,25 | 25,69 | 25,91 | 0,84% | 201,00 |
| 06.08.2026 | 25,24 | 25,88 | 25,05 | 25,70 | 0,39% | 145,00 |
| 05.08.2026 | 25,62 | 25,92 | 25,43 | 25,60 | 0,57% | 624,00 |
| 04.08.2026 | 25,01 | 25,81 | 24,89 | 25,45 | 1,84% | 1.033,00 |
| 03.08.2026 | 24,59 | 25,10 | 24,53 | 24,99 | 2,08% | 850,00 |
| 31.07.2026 | 24,16 | 24,95 | 24,10 | 24,48 | 2,47% | 289,00 |
| 30.07.2026 | 23,65 | 24,19 | 23,23 | 23,89 | 0,97% | 760,00 |
| 29.07.2026 | 23,69 | 23,95 | 23,20 | 23,66 | -0,65% | 1.100,00 |
| 28.07.2026 | 23,48 | 24,02 | 23,41 | 23,82 | 1,77% | 123,00 |
| 27.07.2026 | 23,49 | 23,55 | 22,86 | 23,40 | 1,39% | 504,00 |
| 24.07.2026 | 23,15 | 23,17 | 22,81 | 23,08 | -0,56% | 100,00 |
| 23.07.2026 | 22,50 | 23,40 | 22,47 | 23,21 | 2,20% | 36,00 |
| 22.07.2026 | 22,53 | 22,76 | 22,33 | 22,71 | 2,16% | 3,00 |
| 21.07.2026 | 22,16 | 22,88 | 21,86 | 22,23 | 0,45% | 242,00 |
| 20.07.2026 | 22,08 | 22,28 | 22,00 | 22,13 | -0,02% | 2,00 |
| 17.07.2026 | 21,32 | 22,23 | 21,32 | 22,14 | 2,98% | 100,00 |
| 16.07.2026 | 21,48 | 21,55 | 21,14 | 21,50 | -0,19% | 100,00 |
| 15.07.2026 | 21,64 | 21,72 | 21,33 | 21,54 | -0,85% | 3,00 |
| 14.07.2026 | 21,80 | 21,89 | 21,30 | 21,72 | -0,66% | 4,00 |
| 13.07.2026 | 21,83 | 21,97 | 21,42 | 21,87 | 0,67% | 50,00 |
| 10.07.2026 | 21,85 | 21,93 | 21,50 | 21,72 | -0,59% | 390,00 |
| 09.07.2026 | 22,82 | 23,04 | 21,61 | 21,85 | -2,78% | 20,00 |
| 08.07.2026 | 23,03 | 23,07 | 22,44 | 22,48 | -2,77% | 121,00 |
| 07.07.2026 | 23,60 | 23,95 | 23,04 | 23,12 | -1,47% | 5.155,00 |
| 06.07.2026 | 22,94 | 23,79 | 22,75 | 23,46 | 2,76% | 5.456,00 |
| 03.07.2026 | 23,18 | 23,30 | 22,79 | 22,83 | -1,08% | 168,00 |
| 02.07.2026 | 21,99 | 23,44 | 21,89 | 23,08 | 5,46% | 2.671,00 |
| 01.07.2026 | 21,36 | 22,08 | 21,36 | 21,89 | 1,91% | 50,00 |
| 30.06.2026 | 21,16 | 21,48 | 20,99 | 21,48 | 2,63% | 1.837,00 |
| 29.06.2026 | 21,06 | 21,10 | 20,61 | 20,93 | 1,16% | 940,00 |
| 26.06.2026 | 20,75 | 20,83 | 20,39 | 20,69 | -1,55% | 2.194,00 |
| 25.06.2026 | 20,99 | 21,12 | 20,47 | 21,01 | -0,78% | 449,00 |
| 24.06.2026 | 21,20 | 21,38 | 20,73 | 21,18 | 0,86% | 3.725,00 |
| 23.06.2026 | 20,75 | 21,18 | 20,75 | 21,00 | 0,50% | - |
| 22.06.2026 | 21,18 | 21,26 | 20,72 | 20,89 | -1,56% | 298,00 |
| 19.06.2026 | 21,08 | 21,60 | 20,89 | 21,22 | 0,83% | 4,00 |
| 18.06.2026 | 21,59 | 21,67 | 21,02 | 21,05 | -2,70% | 2.721,00 |
| 17.06.2026 | 21,66 | 21,78 | 21,43 | 21,63 | 0,63% | 123,00 |
| 16.06.2026 | 20,99 | 21,79 | 20,82 | 21,50 | 1,13% | 25,00 |
| 15.06.2026 | 22,64 | 22,64 | 21,25 | 21,26 | -3,71% | 1.769,00 |
| 12.06.2026 | 22,63 | 22,80 | 21,93 | 22,08 | -2,30% | - |
| 11.06.2026 | 22,50 | 22,95 | 22,39 | 22,60 | -0,55% | - |
| 10.06.2026 | 22,29 | 22,81 | 22,27 | 22,72 | 0,78% | 1,00 |
| 09.06.2026 | 22,50 | 22,77 | 22,35 | 22,55 | -0,64% | 9,00 |
| 08.06.2026 | 22,47 | 22,82 | 22,36 | 22,69 | 1,25% | 63,00 |
| 05.06.2026 | 22,11 | 22,65 | 22,10 | 22,41 | 1,40% | 14,00 |
| 04.06.2026 | 21,86 | 22,17 | 21,77 | 22,10 | -0,34% | - |
| 03.06.2026 | 21,97 | 22,29 | 21,92 | 22,18 | -0,54% | 430,00 |
| 02.06.2026 | 22,23 | 22,39 | 22,01 | 22,30 | 0,25% | 133,00 |
| 01.06.2026 | 23,27 | 23,53 | 22,21 | 22,24 | -5,32% | 440,00 |
| 29.05.2026 | 23,44 | 23,65 | 23,20 | 23,49 | 0,45% | 148,00 |
| 28.05.2026 | 22,66 | 23,41 | 22,65 | 23,39 | 2,95% | 586,00 |
| 27.05.2026 | 22,96 | 23,04 | 22,66 | 22,72 | -2,55% | 227,00 |
| 26.05.2026 | 23,13 | 23,39 | 22,81 | 23,31 | 0,41% | 1.033,00 |
| 25.05.2026 | 23,42 | 23,42 | 22,89 | 23,22 | 0,74% | 802,00 |
| 22.05.2026 | 22,59 | 23,07 | 22,51 | 23,05 | 2,81% | 476,00 |
| 21.05.2026 | 22,30 | 22,61 | 22,22 | 22,42 | 0,85% | 294,00 |
| 20.05.2026 | 22,03 | 22,35 | 21,74 | 22,23 | 0,38% | - |
| 19.05.2026 | 21,45 | 22,42 | 21,40 | 22,14 | 1,89% | 860,00 |
| 18.05.2026 | 21,30 | 21,79 | 20,81 | 21,73 | 2,52% | 253,00 |
| 15.05.2026 | 22,08 | 22,26 | 21,03 | 21,20 | -4,55% | 4.785,00 |
| 14.05.2026 | 22,13 | 22,47 | 22,08 | 22,21 | 0,82% | 273,00 |
| 13.05.2026 | 22,19 | 22,42 | 21,74 | 22,03 | -0,14% | 319,00 |
| 12.05.2026 | 21,98 | 22,34 | 21,91 | 22,06 | -0,68% | 477,00 |
| 11.05.2026 | 22,24 | 22,44 | 21,83 | 22,21 | -1,42% | 2.109,00 |
| 08.05.2026 | 22,95 | 23,11 | 22,49 | 22,53 | -2,04% | 1.560,00 |
| 07.05.2026 | 24,05 | 24,16 | 22,79 | 23,00 | -5,39% | 754,00 |
| 06.05.2026 | 24,14 | 24,58 | 23,95 | 24,31 | 1,69% | 501,00 |
| 05.05.2026 | 23,49 | 24,23 | 23,32 | 23,90 | 2,66% | 235,00 |
| 04.05.2026 | 23,69 | 23,80 | 23,24 | 23,28 | -1,42% | 949,00 |
| 30.04.2026 | 23,18 | 23,72 | 23,04 | 23,62 | 2,21% | 414,00 |
| 29.04.2026 | 23,64 | 23,64 | 23,11 | 23,11 | -2,04% | 203,00 |
| 28.04.2026 | 24,07 | 24,07 | 23,45 | 23,59 | 0,26% | 681,00 |
| 27.04.2026 | 23,28 | 23,73 | 23,25 | 23,53 | 0,81% | 70,00 |
| 24.04.2026 | 24,18 | 24,18 | 23,28 | 23,34 | -3,53% | 1.446,00 |
| 23.04.2026 | 24,06 | 24,21 | 23,72 | 24,19 | -1,00% | 251,00 |
| 22.04.2026 | 24,98 | 25,00 | 24,43 | 24,44 | -1,31% | 71,00 |