BAE SYSTEMS PLC
[WKN: 866131 | ISIN: GB0002634946]
Aktienkurse
23,675€ 0,25%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid: Ask:

Aktienkurse zur BAE SYSTEMS PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 23,62 23,78 23,46 23,67 0,21% 34.411,00
01.10.2025 23,69 23,77 23,24 23,62 -0,32% 56.054,00
30.09.2025 23,78 23,83 23,21 23,69 -0,23% 88.768,00
29.09.2025 23,33 23,78 23,26 23,75 1,52% 109.007,00
26.09.2025 22,69 23,47 22,66 23,39 1,61% 70.591,00
25.09.2025 22,83 23,11 22,66 23,02 1,01% 49.989,00
24.09.2025 22,54 22,84 22,45 22,79 2,40% 56.610,00
23.09.2025 22,71 22,77 22,21 22,26 -1,92% 42.947,00
22.09.2025 22,94 23,24 22,48 22,69 0,02% 70.661,00
19.09.2025 22,64 22,84 22,45 22,69 0,20% 32.518,00
18.09.2025 22,70 22,82 22,52 22,64 0,07% 25.749,00
17.09.2025 23,20 23,32 22,56 22,63 -2,67% 35.017,00
16.09.2025 23,37 23,60 22,81 23,25 -0,70% 78.012,00
15.09.2025 22,81 23,49 22,81 23,41 2,05% 63.660,00
12.09.2025 22,80 23,09 22,69 22,94 1,80% 68.411,00
11.09.2025 21,41 22,67 21,41 22,54 5,30% 83.363,00
10.09.2025 20,81 21,49 20,81 21,40 3,13% 39.604,00
09.09.2025 20,70 20,81 20,57 20,75 0,10% 36.839,00
08.09.2025 20,70 20,77 20,46 20,73 0,78% 18.641,00
05.09.2025 20,42 20,70 20,38 20,57 0,44% 33.479,00
04.09.2025 20,48 20,56 20,27 20,48 -0,44% 27.226,00
03.09.2025 20,56 20,58 20,23 20,57 -0,24% 11.822,00
02.09.2025 20,99 20,99 20,26 20,62 -1,81% 24.716,00
01.09.2025 20,99 21,10 20,78 21,00 2,74% 108.528,00
29.08.2025 20,45 20,75 20,32 20,44 -0,63% 22.784,00
28.08.2025 20,40 20,59 20,32 20,57 0,59% 30.201,00
27.08.2025 20,56 20,66 20,43 20,45 -0,44% 19.727,00
26.08.2025 20,42 20,71 20,20 20,54 0,69% 29.152,00
25.08.2025 20,15 20,50 20,12 20,40 -0,24% 34.773,00
22.08.2025 20,23 20,61 20,21 20,45 0,10% 12.152,00
21.08.2025 20,02 20,54 19,99 20,43 1,69% 24.331,00
20.08.2025 20,13 20,14 19,31 20,09 -0,35% 54.989,00
19.08.2025 20,78 20,85 19,86 20,16 -3,08% 71.068,00
18.08.2025 20,45 20,99 20,20 20,80 1,17% 61.658,00
15.08.2025 20,79 20,79 20,15 20,56 -0,48% 54.128,00
14.08.2025 20,09 20,83 20,09 20,66 2,53% 58.762,00
13.08.2025 20,06 20,46 19,80 20,15 0,55% 49.763,00
12.08.2025 19,52 20,09 19,52 20,04 1,73% 71.571,00
11.08.2025 20,01 20,01 19,51 19,70 -1,50% 111.587,00
08.08.2025 20,37 20,48 20,00 20,00 -1,57% 59.787,00
07.08.2025 21,36 21,36 20,04 20,32 -4,87% 115.602,00
06.08.2025 21,49 21,49 21,14 21,36 0,00% 34.267,00
05.08.2025 21,20 21,43 21,15 21,36 1,09% 49.172,00
04.08.2025 21,29 21,62 21,01 21,13 -0,89% 33.389,00
01.08.2025 20,85 21,32 20,58 21,32 2,16% 61.410,00
31.07.2025 20,88 21,09 20,75 20,87 0,53% 45.919,00
30.07.2025 21,18 21,48 20,35 20,76 -1,84% 85.963,00
29.07.2025 20,74 21,42 20,61 21,15 1,59% 58.923,00
28.07.2025 21,15 21,27 20,74 20,82 -2,35% 48.892,00
25.07.2025 21,58 21,58 20,99 21,32 -0,37% 32.027,00
24.07.2025 21,79 21,84 21,09 21,40 -1,47% 21.193,00
23.07.2025 21,30 21,79 21,21 21,72 1,64% 38.647,00
22.07.2025 22,12 22,12 21,24 21,37 -2,86% 39.382,00
21.07.2025 22,49 22,53 21,89 22,00 -2,00% 43.244,00
18.07.2025 22,03 22,46 22,01 22,45 2,14% 43.859,00
17.07.2025 21,51 22,17 21,46 21,98 2,23% 35.519,00
16.07.2025 21,76 21,90 21,26 21,50 -1,19% 30.468,00
15.07.2025 22,06 22,37 21,70 21,76 -2,38% 49.990,00
14.07.2025 21,81 22,32 21,75 22,29 1,78% 36.928,00
11.07.2025 21,93 22,15 21,74 21,90 -0,18% 22.123,00
10.07.2025 21,91 22,12 21,70 21,94 -0,09% 32.986,00
09.07.2025 21,66 22,16 21,60 21,96 0,78% 68.177,00
08.07.2025 21,99 22,06 21,66 21,79 -0,59% 48.286,00
07.07.2025 22,03 22,06 21,55 21,92 0,41% 42.736,00
04.07.2025 21,88 21,95 21,65 21,83 -0,68% 15.835,00
03.07.2025 21,65 22,03 21,43 21,98 1,95% 24.691,00
02.07.2025 21,81 21,98 21,21 21,56 -1,55% 50.742,00
01.07.2025 22,29 22,29 21,82 21,90 -1,44% 25.535,00
30.06.2025 22,01 22,25 21,91 22,22 1,05% 48.299,00
27.06.2025 22,47 22,55 21,79 21,99 -2,09% 45.108,00
26.06.2025 21,79 22,52 21,51 22,46 3,74% 59.876,00
25.06.2025 21,23 21,97 21,08 21,65 0,98% 49.965,00
24.06.2025 22,18 22,18 21,16 21,44 -3,42% 86.983,00
23.06.2025 22,40 22,90 21,82 22,20 -0,67% 60.509,00
20.06.2025 22,76 22,79 22,35 22,35 -1,59% 37.521,00
19.06.2025 22,78 22,94 22,48 22,71 -0,31% 22.096,00
18.06.2025 22,84 22,99 22,69 22,78 -0,44% 32.493,00
17.06.2025 22,71 22,91 22,41 22,88 0,09% 43.472,00
16.06.2025 23,29 23,29 22,55 22,86 -1,12% 49.496,00
13.06.2025 22,40 23,27 22,40 23,12 3,54% 86.711,00
12.06.2025 22,29 22,38 21,84 22,33 1,09% 40.608,00
11.06.2025 22,05 22,49 21,84 22,09 0,05% 84.186,00
10.06.2025 23,21 23,48 21,70 22,08 -4,25% 142.225,00
09.06.2025 23,58 23,59 22,85 23,06 -1,37% 44.893,00
06.06.2025 23,99 24,10 23,11 23,38 -2,13% 86.506,00
05.06.2025 23,78 23,94 23,48 23,89 0,00% 95.445,00
04.06.2025 23,76 23,89 23,09 23,89 0,84% 100.830,00
03.06.2025 23,40 23,73 23,00 23,69 2,33% 102.137,00
02.06.2025 22,95 23,39 22,56 23,15 1,67% 195.202,00
30.05.2025 22,78 22,87 22,50 22,77 0,62% 38.298,00
29.05.2025 23,37 23,39 22,50 22,63 -2,62% 46.679,00
28.05.2025 23,03 23,27 22,85 23,24 0,48% 104.825,00
27.05.2025 23,20 23,28 22,60 23,13 -1,15% 141.617,00
26.05.2025 22,47 23,40 22,40 23,40 5,93% 138.116,00
23.05.2025 22,33 22,40 21,78 22,09 0,23% 76.325,00
22.05.2025 21,84 22,37 21,73 22,04 1,61% 81.822,00
21.05.2025 21,73 21,95 21,55 21,69 -0,18% 81.259,00
20.05.2025 21,50 21,73 21,30 21,73 1,54% 89.329,00
19.05.2025 21,19 21,58 20,73 21,40 1,18% 72.350,00
16.05.2025 21,01 21,16 20,90 21,15 0,48% 30.164,00