15,830€
-0,46%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 15,88 | 15,88 | 15,83 | 15,83 | -0,44% | 400,00 |
| 17.10.2024 | 15,76 | 16,02 | 15,60 | 15,90 | 0,81% | 22.688,00 |
| 16.10.2024 | 15,50 | 15,80 | 15,40 | 15,78 | 1,94% | 3.953,00 |
| 15.10.2024 | 15,62 | 15,71 | 15,43 | 15,48 | -0,94% | 14.032,00 |
| 14.10.2024 | 15,32 | 15,67 | 15,26 | 15,62 | 3,43% | 33.459,00 |
| 11.10.2024 | 15,01 | 15,19 | 14,79 | 15,11 | 0,47% | 28.225,00 |
| 10.10.2024 | 15,56 | 15,68 | 14,87 | 15,04 | -3,70% | 21.644,00 |
| 09.10.2024 | 15,41 | 15,63 | 15,36 | 15,61 | 1,26% | 15.364,00 |
| 08.10.2024 | 15,41 | 15,54 | 15,29 | 15,42 | -0,61% | 6.666,00 |
| 07.10.2024 | 15,50 | 15,63 | 15,30 | 15,51 | -0,43% | 12.755,00 |
| 04.10.2024 | 15,51 | 15,60 | 15,27 | 15,58 | 0,56% | 18.081,00 |
| 03.10.2024 | 15,53 | 15,60 | 15,31 | 15,49 | -0,71% | 3.419,00 |
| 02.10.2024 | 15,46 | 15,80 | 15,38 | 15,60 | 1,33% | 22.832,00 |
| 01.10.2024 | 14,81 | 15,50 | 14,71 | 15,40 | 4,21% | 45.967,00 |
| 30.09.2024 | 14,74 | 14,94 | 14,61 | 14,78 | 0,31% | 27.894,00 |
| 27.09.2024 | 14,76 | 15,04 | 14,64 | 14,73 | -0,32% | 21.798,00 |
| 26.09.2024 | 15,20 | 15,28 | 14,61 | 14,78 | -1,97% | 19.628,00 |
| 25.09.2024 | 15,01 | 15,28 | 14,99 | 15,08 | 0,07% | 7.190,00 |
| 24.09.2024 | 15,35 | 15,39 | 15,03 | 15,07 | -1,33% | 14.865,00 |
| 23.09.2024 | 15,16 | 15,30 | 15,08 | 15,27 | 0,94% | 12.381,00 |
| 20.09.2024 | 15,38 | 15,42 | 15,07 | 15,13 | -1,96% | 6.854,00 |
| 19.09.2024 | 15,28 | 15,50 | 15,17 | 15,43 | 1,56% | 18.380,00 |
| 18.09.2024 | 14,85 | 15,35 | 14,85 | 15,19 | 1,20% | 14.337,00 |
| 17.09.2024 | 15,85 | 16,01 | 14,81 | 15,01 | -5,34% | 23.124,00 |
| 16.09.2024 | 15,78 | 15,99 | 15,61 | 15,86 | 1,04% | 12.094,00 |
| 13.09.2024 | 15,67 | 15,90 | 15,61 | 15,70 | 1,10% | 10.895,00 |
| 12.09.2024 | 15,49 | 15,75 | 15,45 | 15,53 | 0,27% | 9.131,00 |
| 11.09.2024 | 15,55 | 15,59 | 15,31 | 15,48 | -0,80% | 3.326,00 |
| 10.09.2024 | 15,56 | 15,73 | 15,33 | 15,61 | -0,11% | 6.172,00 |
| 09.09.2024 | 15,32 | 15,90 | 15,23 | 15,63 | 2,63% | 20.144,00 |
| 06.09.2024 | 15,44 | 15,68 | 15,21 | 15,23 | -1,50% | 7.249,00 |
| 05.09.2024 | 15,53 | 15,59 | 15,27 | 15,46 | -0,72% | 6.966,00 |
| 04.09.2024 | 15,39 | 15,65 | 15,32 | 15,57 | 0,48% | 7.744,00 |
| 03.09.2024 | 15,75 | 15,86 | 15,42 | 15,50 | -1,49% | 14.894,00 |
| 02.09.2024 | 16,32 | 16,48 | 15,45 | 15,73 | -3,53% | 28.062,00 |
| 30.08.2024 | 16,32 | 16,41 | 16,15 | 16,31 | 0,23% | 8.483,00 |
| 29.08.2024 | 15,99 | 16,38 | 15,96 | 16,27 | 1,72% | 32.640,00 |
| 28.08.2024 | 15,69 | 16,05 | 15,69 | 15,99 | 2,14% | 17.332,00 |
| 27.08.2024 | 15,38 | 15,72 | 15,33 | 15,66 | 1,99% | 13.009,00 |
| 26.08.2024 | 15,58 | 15,72 | 15,18 | 15,35 | -1,60% | 14.762,00 |
| 23.08.2024 | 15,50 | 15,62 | 15,37 | 15,60 | 0,76% | 11.211,00 |
| 22.08.2024 | 15,31 | 15,61 | 15,31 | 15,49 | 0,81% | 7.995,00 |
| 21.08.2024 | 15,31 | 15,44 | 15,26 | 15,36 | 0,51% | 14.830,00 |
| 20.08.2024 | 15,60 | 15,78 | 15,24 | 15,28 | -1,89% | 7.528,00 |
| 19.08.2024 | 15,80 | 15,85 | 15,39 | 15,58 | -1,10% | 23.739,00 |
| 16.08.2024 | 15,96 | 16,04 | 15,65 | 15,75 | -1,27% | 11.222,00 |
| 15.08.2024 | 15,72 | 15,99 | 15,70 | 15,95 | 1,75% | 16.641,00 |
| 14.08.2024 | 15,54 | 15,80 | 15,49 | 15,68 | 0,84% | 13.839,00 |
| 13.08.2024 | 15,42 | 15,57 | 15,26 | 15,55 | 0,99% | 16.338,00 |
| 12.08.2024 | 14,97 | 15,46 | 14,91 | 15,40 | 3,03% | 14.863,00 |
| 09.08.2024 | 14,99 | 15,05 | 14,85 | 14,94 | -0,37% | 14.756,00 |
| 08.08.2024 | 14,89 | 15,13 | 14,78 | 15,00 | 0,96% | 16.049,00 |
| 07.08.2024 | 15,16 | 15,28 | 14,79 | 14,86 | -1,00% | 33.895,00 |
| 06.08.2024 | 14,76 | 15,80 | 14,70 | 15,01 | 2,30% | 29.102,00 |
| 05.08.2024 | 14,61 | 15,20 | 13,50 | 14,67 | -2,28% | 97.867,00 |
| 02.08.2024 | 15,01 | 15,33 | 14,77 | 15,01 | -0,83% | 19.583,00 |
| 01.08.2024 | 15,30 | 15,69 | 15,06 | 15,14 | -1,77% | 15.627,00 |
| 31.07.2024 | 15,36 | 15,48 | 15,28 | 15,41 | 1,08% | 13.421,00 |
| 30.07.2024 | 15,28 | 15,36 | 15,10 | 15,24 | 0,02% | 5.832,00 |
| 29.07.2024 | 15,17 | 15,47 | 15,13 | 15,24 | 1,06% | 16.834,00 |
| 26.07.2024 | 14,72 | 15,13 | 14,72 | 15,08 | 2,24% | 12.836,00 |
| 25.07.2024 | 14,81 | 14,92 | 14,56 | 14,75 | -1,01% | 50.578,00 |
| 24.07.2024 | 15,05 | 15,32 | 14,88 | 14,90 | -1,29% | 7.403,00 |
| 23.07.2024 | 15,23 | 15,23 | 14,94 | 15,10 | -0,79% | 10.607,00 |
| 22.07.2024 | 15,12 | 15,25 | 14,96 | 15,22 | 1,20% | 13.911,00 |
| 19.07.2024 | 15,12 | 15,29 | 14,95 | 15,04 | -0,28% | 11.291,00 |
| 18.07.2024 | 14,96 | 15,29 | 14,94 | 15,08 | 0,90% | 7.896,00 |
| 17.07.2024 | 15,33 | 15,35 | 14,89 | 14,94 | -3,16% | 12.479,00 |
| 16.07.2024 | 15,18 | 15,43 | 15,07 | 15,43 | 1,71% | 10.288,00 |
| 15.07.2024 | 15,09 | 15,43 | 15,05 | 15,17 | 0,48% | 10.180,00 |
| 12.07.2024 | 15,18 | 15,34 | 15,09 | 15,10 | 0,32% | 7.034,00 |
| 11.07.2024 | 15,13 | 15,27 | 15,05 | 15,05 | -0,48% | 17.847,00 |
| 10.07.2024 | 15,09 | 15,20 | 14,97 | 15,12 | 0,08% | 16.176,00 |
| 09.07.2024 | 15,00 | 15,15 | 14,86 | 15,11 | 0,47% | 20.964,00 |
| 08.07.2024 | 14,77 | 15,16 | 14,66 | 15,04 | 1,28% | 16.316,00 |
| 05.07.2024 | 15,15 | 15,23 | 14,79 | 14,85 | -1,95% | 17.612,00 |
| 04.07.2024 | 15,08 | 15,25 | 15,08 | 15,15 | 0,13% | 12.571,00 |
| 03.07.2024 | 14,84 | 15,24 | 14,84 | 15,13 | 1,71% | 36.514,00 |
| 02.07.2024 | 15,06 | 15,09 | 14,58 | 14,87 | -1,49% | 42.402,00 |
| 01.07.2024 | 15,53 | 15,55 | 15,01 | 15,10 | -1,87% | 72.424,00 |
| 28.06.2024 | 15,68 | 15,79 | 15,31 | 15,38 | -1,80% | 39.271,00 |
| 27.06.2024 | 15,69 | 15,92 | 15,57 | 15,67 | 0,06% | 14.579,00 |
| 26.06.2024 | 15,75 | 15,94 | 15,61 | 15,66 | -0,25% | 12.867,00 |
| 25.06.2024 | 15,96 | 16,00 | 15,61 | 15,70 | -1,83% | 31.797,00 |
| 24.06.2024 | 16,05 | 16,08 | 15,74 | 15,99 | -0,25% | 11.963,00 |
| 21.06.2024 | 16,05 | 16,15 | 15,75 | 16,03 | -0,19% | 13.365,00 |
| 20.06.2024 | 16,17 | 16,19 | 15,93 | 16,06 | -0,68% | 16.529,00 |
| 19.06.2024 | 15,92 | 16,20 | 15,81 | 16,17 | 1,63% | 14.476,00 |
| 18.06.2024 | 15,97 | 16,16 | 15,81 | 15,91 | -0,25% | 23.639,00 |
| 17.06.2024 | 15,89 | 16,03 | 15,75 | 15,95 | 0,39% | 28.891,00 |
| 14.06.2024 | 16,65 | 16,66 | 15,73 | 15,89 | -4,45% | 42.661,00 |
| 13.06.2024 | 16,55 | 16,63 | 16,38 | 16,63 | 0,12% | 15.298,00 |
| 12.06.2024 | 16,62 | 16,68 | 16,48 | 16,61 | 0,47% | 18.636,00 |
| 11.06.2024 | 16,70 | 16,76 | 16,37 | 16,53 | -1,27% | 12.308,00 |
| 10.06.2024 | 16,60 | 16,77 | 16,49 | 16,74 | 1,53% | 30.907,00 |
| 07.06.2024 | 16,48 | 16,70 | 16,38 | 16,49 | 0,29% | 12.998,00 |
| 06.06.2024 | 16,58 | 16,66 | 16,37 | 16,44 | -1,17% | 22.081,00 |
| 05.06.2024 | 16,51 | 16,68 | 16,41 | 16,64 | 1,11% | 13.141,00 |
| 04.06.2024 | 16,77 | 16,80 | 16,32 | 16,45 | -1,64% | 12.669,00 |
| 03.06.2024 | 16,70 | 16,85 | 16,54 | 16,73 | 0,95% | 19.645,00 |