19,125€
0,64%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 18,88 | 19,28 | 18,83 | 19,12 | 0,62% | 24.236,00 |
| 31.03.2025 | 18,85 | 19,15 | 18,01 | 19,00 | 1,50% | 102.996,00 |
| 28.03.2025 | 19,44 | 19,62 | 18,66 | 18,72 | -3,86% | 67.750,00 |
| 27.03.2025 | 19,08 | 19,59 | 18,89 | 19,48 | 2,23% | 49.968,00 |
| 26.03.2025 | 19,14 | 19,25 | 18,80 | 19,05 | -0,54% | 84.251,00 |
| 25.03.2025 | 19,10 | 19,31 | 19,06 | 19,15 | -0,10% | 44.206,00 |
| 24.03.2025 | 19,56 | 19,70 | 19,01 | 19,17 | -1,39% | 74.856,00 |
| 21.03.2025 | 20,03 | 20,09 | 19,32 | 19,44 | -2,38% | 66.002,00 |
| 20.03.2025 | 20,27 | 20,39 | 19,42 | 19,92 | -1,35% | 134.815,00 |
| 19.03.2025 | 20,06 | 20,54 | 19,90 | 20,19 | 1,37% | 154.237,00 |
| 18.03.2025 | 19,79 | 20,11 | 19,47 | 19,92 | -0,25% | 166.087,00 |
| 17.03.2025 | 20,49 | 20,68 | 19,68 | 19,97 | -1,05% | 271.071,00 |
| 14.03.2025 | 19,27 | 20,28 | 19,03 | 20,18 | 4,94% | 200.575,00 |
| 13.03.2025 | 19,31 | 19,35 | 19,01 | 19,23 | -0,34% | 111.205,00 |
| 12.03.2025 | 18,73 | 19,35 | 18,40 | 19,30 | 3,03% | 138.652,00 |
| 11.03.2025 | 18,93 | 19,42 | 18,69 | 18,73 | -0,69% | 141.492,00 |
| 10.03.2025 | 19,24 | 19,45 | 18,55 | 18,86 | -0,28% | 217.023,00 |
| 07.03.2025 | 19,99 | 20,04 | 18,46 | 18,91 | -5,09% | 322.655,00 |
| 06.03.2025 | 19,90 | 20,15 | 19,38 | 19,93 | 0,03% | 293.173,00 |
| 05.03.2025 | 19,68 | 20,20 | 19,20 | 19,92 | -1,39% | 325.235,00 |
| 04.03.2025 | 21,15 | 21,20 | 19,02 | 20,20 | -3,33% | 778.650,00 |
| 03.03.2025 | 20,51 | 21,20 | 19,40 | 20,90 | 16,49% | 1.213.363,00 |
| 28.02.2025 | 17,52 | 17,99 | 16,82 | 17,94 | 3,24% | 188.675,00 |
| 27.02.2025 | 16,52 | 17,55 | 16,36 | 17,38 | 4,67% | 163.489,00 |
| 26.02.2025 | 16,78 | 16,98 | 16,36 | 16,60 | -2,48% | 102.921,00 |
| 25.02.2025 | 15,88 | 17,03 | 15,87 | 17,02 | 7,45% | 151.738,00 |
| 24.02.2025 | 15,84 | 16,00 | 15,46 | 15,84 | 1,51% | 150.684,00 |
| 21.02.2025 | 15,99 | 16,07 | 15,21 | 15,61 | -0,90% | 205.515,00 |
| 20.02.2025 | 16,74 | 16,74 | 15,52 | 15,75 | -5,97% | 221.113,00 |
| 19.02.2025 | 16,20 | 16,89 | 15,66 | 16,75 | 2,17% | 182.170,00 |
| 18.02.2025 | 16,39 | 16,80 | 16,11 | 16,40 | -0,50% | 146.748,00 |
| 17.02.2025 | 14,95 | 16,50 | 14,95 | 16,48 | 9,50% | 195.789,00 |
| 14.02.2025 | 15,15 | 15,22 | 14,68 | 15,05 | -0,31% | 55.235,00 |
| 13.02.2025 | 14,06 | 15,21 | 13,75 | 15,10 | 6,28% | 96.305,00 |
| 12.02.2025 | 14,48 | 14,51 | 14,15 | 14,20 | -1,97% | 18.812,00 |
| 11.02.2025 | 14,21 | 14,50 | 14,17 | 14,49 | 1,47% | 33.941,00 |
| 10.02.2025 | 14,50 | 14,50 | 14,10 | 14,28 | -0,87% | 19.512,00 |
| 07.02.2025 | 14,14 | 14,50 | 14,13 | 14,40 | 1,46% | 23.241,00 |
| 06.02.2025 | 14,70 | 14,77 | 14,11 | 14,20 | -3,34% | 78.053,00 |
| 05.02.2025 | 14,71 | 14,72 | 14,47 | 14,69 | -0,19% | 17.707,00 |
| 04.02.2025 | 14,99 | 15,16 | 14,43 | 14,71 | -1,49% | 51.870,00 |
| 03.02.2025 | 14,45 | 15,00 | 14,39 | 14,94 | 2,40% | 25.620,00 |
| 31.01.2025 | 14,45 | 14,80 | 14,36 | 14,59 | 1,37% | 27.040,00 |
| 30.01.2025 | 14,31 | 14,57 | 14,30 | 14,39 | 0,44% | 16.154,00 |
| 29.01.2025 | 15,32 | 15,32 | 14,26 | 14,33 | -5,63% | 77.909,00 |
| 28.01.2025 | 14,75 | 15,18 | 14,71 | 15,18 | 3,04% | 17.327,00 |
| 27.01.2025 | 14,66 | 14,87 | 14,47 | 14,73 | 0,61% | 30.034,00 |
| 24.01.2025 | 14,98 | 15,02 | 14,60 | 14,64 | -2,22% | 43.301,00 |
| 23.01.2025 | 14,85 | 15,00 | 14,71 | 14,98 | 0,96% | 19.391,00 |
| 22.01.2025 | 15,00 | 15,20 | 14,72 | 14,83 | -0,55% | 39.614,00 |
| 21.01.2025 | 14,68 | 14,97 | 14,50 | 14,92 | 1,50% | 24.443,00 |
| 20.01.2025 | 14,61 | 14,72 | 14,40 | 14,70 | 0,50% | 26.764,00 |
| 17.01.2025 | 14,50 | 14,66 | 14,35 | 14,62 | 1,19% | 16.897,00 |
| 16.01.2025 | 14,15 | 14,50 | 14,12 | 14,45 | 2,76% | 24.754,00 |
| 15.01.2025 | 14,08 | 14,20 | 14,04 | 14,06 | 0,00% | 14.923,00 |
| 14.01.2025 | 14,12 | 14,20 | 14,01 | 14,06 | 0,00% | 14.166,00 |
| 13.01.2025 | 14,23 | 14,26 | 13,89 | 14,06 | -1,78% | 20.044,00 |
| 10.01.2025 | 14,23 | 14,38 | 14,11 | 14,32 | 0,40% | 26.935,00 |
| 09.01.2025 | 14,26 | 14,32 | 14,10 | 14,26 | -0,07% | 40.883,00 |
| 08.01.2025 | 14,04 | 14,31 | 13,93 | 14,27 | 1,95% | 57.661,00 |
| 07.01.2025 | 13,69 | 14,06 | 13,65 | 14,00 | 2,58% | 21.000,00 |
| 06.01.2025 | 14,03 | 14,05 | 13,60 | 13,65 | -2,47% | 18.680,00 |
| 03.01.2025 | 13,97 | 14,02 | 13,81 | 13,99 | 0,34% | 27.768,00 |
| 02.01.2025 | 13,65 | 14,00 | 13,50 | 13,94 | 0,69% | 30.143,00 |
| 30.12.2024 | 13,88 | 13,92 | 13,81 | 13,85 | -0,40% | 37.715,00 |
| 27.12.2024 | 13,98 | 13,98 | 13,86 | 13,90 | -0,25% | 42.079,00 |
| 23.12.2024 | 13,92 | 14,17 | 13,86 | 13,94 | 0,32% | 24.522,00 |
| 20.12.2024 | 13,98 | 14,06 | 13,81 | 13,89 | -0,96% | 27.998,00 |
| 19.12.2024 | 14,05 | 14,23 | 14,01 | 14,03 | -0,39% | 24.412,00 |
| 18.12.2024 | 14,15 | 14,30 | 14,04 | 14,08 | -0,51% | 20.292,00 |
| 17.12.2024 | 14,43 | 14,44 | 14,12 | 14,16 | -2,21% | 16.912,00 |
| 16.12.2024 | 14,24 | 14,63 | 14,22 | 14,48 | 0,87% | 19.362,00 |
| 13.12.2024 | 14,64 | 14,72 | 14,30 | 14,35 | -1,95% | 24.824,00 |
| 12.12.2024 | 14,42 | 14,74 | 14,41 | 14,64 | 1,44% | 20.109,00 |
| 11.12.2024 | 14,11 | 14,62 | 14,11 | 14,43 | 2,27% | 35.624,00 |
| 10.12.2024 | 14,37 | 14,46 | 14,06 | 14,11 | -2,34% | 32.201,00 |
| 09.12.2024 | 14,61 | 14,90 | 14,35 | 14,45 | -3,18% | 72.504,00 |
| 06.12.2024 | 15,00 | 15,03 | 14,81 | 14,92 | -0,63% | 41.398,00 |
| 05.12.2024 | 15,20 | 15,24 | 14,93 | 15,02 | -1,28% | 27.435,00 |
| 04.12.2024 | 15,14 | 15,32 | 15,08 | 15,21 | 0,76% | 36.462,00 |
| 03.12.2024 | 15,18 | 15,23 | 15,05 | 15,10 | -0,40% | 46.925,00 |
| 02.12.2024 | 14,75 | 15,20 | 14,71 | 15,16 | 2,57% | 41.085,00 |
| 29.11.2024 | 15,67 | 15,67 | 14,58 | 14,78 | -5,74% | 59.856,00 |
| 28.11.2024 | 15,57 | 15,76 | 15,43 | 15,68 | 1,11% | 28.330,00 |
| 27.11.2024 | 15,48 | 15,58 | 15,41 | 15,50 | 0,23% | 11.389,00 |
| 26.11.2024 | 15,60 | 15,61 | 15,41 | 15,47 | -0,39% | 16.295,00 |
| 25.11.2024 | 16,28 | 16,43 | 15,46 | 15,53 | -3,81% | 31.254,00 |
| 22.11.2024 | 15,92 | 16,24 | 15,84 | 16,14 | 1,45% | 36.898,00 |
| 21.11.2024 | 15,63 | 15,98 | 15,53 | 15,91 | 1,76% | 19.078,00 |
| 20.11.2024 | 15,87 | 15,93 | 15,49 | 15,64 | -1,42% | 7.942,00 |
| 19.11.2024 | 15,62 | 15,91 | 15,45 | 15,86 | 2,36% | 17.715,00 |
| 18.11.2024 | 15,49 | 15,62 | 15,39 | 15,50 | 0,94% | 16.430,00 |
| 15.11.2024 | 15,84 | 15,89 | 15,31 | 15,35 | -3,26% | 15.399,00 |
| 14.11.2024 | 16,18 | 16,36 | 15,78 | 15,87 | -2,74% | 41.472,00 |
| 13.11.2024 | 16,57 | 16,69 | 16,04 | 16,32 | -2,16% | 20.660,00 |
| 12.11.2024 | 16,99 | 17,08 | 16,59 | 16,68 | -1,49% | 21.569,00 |
| 11.11.2024 | 16,71 | 16,99 | 16,68 | 16,93 | 1,50% | 24.480,00 |
| 08.11.2024 | 16,56 | 16,80 | 16,44 | 16,68 | 0,88% | 49.490,00 |
| 07.11.2024 | 16,21 | 16,66 | 16,06 | 16,54 | 2,51% | 39.726,00 |
| 06.11.2024 | 15,27 | 16,15 | 15,12 | 16,13 | 5,79% | 41.425,00 |