22,550€
1,08%
Echtzeit-Aktienkurs BAE SYSTEMS PLC LS-,025
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 22,64 | 22,68 | 22,25 | 22,55 | 1,08% | 17.314,00 |
| 02.02.2026 | 22,34 | 22,58 | 22,23 | 22,31 | -2,00% | 35.011,00 |
| 30.01.2026 | 22,90 | 23,03 | 22,67 | 22,77 | -1,06% | 19.699,00 |
| 29.01.2026 | 23,38 | 23,38 | 22,81 | 23,01 | -1,16% | 32.906,00 |
| 28.01.2026 | 23,31 | 23,47 | 22,89 | 23,28 | -0,64% | 21.871,00 |
| 27.01.2026 | 22,95 | 23,43 | 22,51 | 23,43 | 2,16% | 47.140,00 |
| 26.01.2026 | 23,48 | 23,64 | 22,61 | 22,94 | -2,20% | 40.916,00 |
| 23.01.2026 | 22,88 | 23,47 | 22,80 | 23,45 | 3,14% | 37.098,00 |
| 22.01.2026 | 23,77 | 23,81 | 22,60 | 22,74 | -4,91% | 68.793,00 |
| 21.01.2026 | 23,76 | 24,10 | 23,42 | 23,91 | 0,67% | 38.471,00 |
| 20.01.2026 | 24,17 | 24,21 | 23,62 | 23,75 | -2,04% | 42.857,00 |
| 19.01.2026 | 24,25 | 24,69 | 24,01 | 24,25 | 0,25% | 60.003,00 |
| 16.01.2026 | 23,78 | 24,25 | 23,62 | 24,19 | 2,61% | 28.008,00 |
| 15.01.2026 | 23,45 | 23,72 | 23,36 | 23,57 | 0,53% | 52.274,00 |
| 14.01.2026 | 23,96 | 24,06 | 23,23 | 23,45 | -2,52% | 82.767,00 |
| 13.01.2026 | 24,28 | 24,47 | 23,87 | 24,05 | -1,25% | 83.797,00 |
| 12.01.2026 | 24,08 | 24,56 | 24,06 | 24,36 | 1,71% | 73.623,00 |
| 09.01.2026 | 23,83 | 24,03 | 23,63 | 23,95 | 0,97% | 73.336,00 |
| 08.01.2026 | 22,59 | 23,93 | 22,47 | 23,72 | 6,13% | 133.682,00 |
| 07.01.2026 | 21,95 | 22,47 | 21,86 | 22,35 | 2,31% | 44.452,00 |
| 06.01.2026 | 21,65 | 22,00 | 21,43 | 21,84 | 2,80% | 40.584,00 |
| 05.01.2026 | 20,51 | 21,28 | 20,51 | 21,25 | 4,76% | 34.346,00 |
| 02.01.2026 | 19,56 | 20,34 | 19,46 | 20,28 | 3,21% | 48.769,00 |
| 30.12.2025 | 19,46 | 19,75 | 19,38 | 19,65 | 0,15% | 10.626,00 |
| 29.12.2025 | 19,39 | 19,72 | 19,27 | 19,62 | -0,05% | 41.566,00 |
| 23.12.2025 | 19,76 | 19,88 | 19,42 | 19,63 | -1,22% | 15.300,00 |
| 22.12.2025 | 19,92 | 19,95 | 19,62 | 19,87 | 0,01% | 26.176,00 |
| 19.12.2025 | 19,68 | 19,92 | 19,31 | 19,87 | 0,86% | 38.812,00 |
| 18.12.2025 | 19,14 | 19,72 | 19,11 | 19,70 | 2,98% | 18.964,00 |
| 17.12.2025 | 19,23 | 19,35 | 18,97 | 19,13 | 0,94% | 16.300,00 |
| 16.12.2025 | 18,90 | 19,10 | 18,77 | 18,95 | -2,28% | 65.119,00 |
| 15.12.2025 | 19,38 | 19,50 | 19,11 | 19,40 | 0,25% | 27.075,00 |
| 12.12.2025 | 19,46 | 19,51 | 19,27 | 19,35 | 0,04% | 17.893,00 |
| 11.12.2025 | 19,56 | 19,67 | 19,27 | 19,34 | -1,65% | 12.904,00 |
| 10.12.2025 | 19,87 | 19,90 | 19,35 | 19,67 | -1,32% | 22.895,00 |
| 09.12.2025 | 19,87 | 19,97 | 19,70 | 19,93 | 0,58% | 36.616,00 |
| 08.12.2025 | 19,21 | 19,81 | 19,11 | 19,81 | 3,58% | 45.289,00 |
| 05.12.2025 | 19,52 | 19,58 | 19,05 | 19,13 | -1,57% | 25.378,00 |
| 04.12.2025 | 18,81 | 19,51 | 18,71 | 19,43 | 3,65% | 38.329,00 |
| 03.12.2025 | 18,64 | 18,87 | 18,47 | 18,75 | 1,04% | 19.286,00 |
| 02.12.2025 | 18,14 | 18,61 | 18,06 | 18,56 | 2,03% | 54.062,00 |
| 01.12.2025 | 18,62 | 18,69 | 18,13 | 18,19 | -3,25% | 48.377,00 |
| 28.11.2025 | 18,95 | 19,07 | 18,75 | 18,80 | -0,67% | 35.842,00 |
| 27.11.2025 | 18,62 | 18,96 | 18,62 | 18,92 | 1,16% | 63.420,00 |
| 26.11.2025 | 18,53 | 18,83 | 18,51 | 18,71 | 0,97% | 25.345,00 |
| 25.11.2025 | 18,67 | 18,94 | 18,43 | 18,53 | -0,71% | 59.515,00 |
| 24.11.2025 | 18,70 | 19,40 | 18,41 | 18,66 | -3,86% | 106.241,00 |
| 21.11.2025 | 19,70 | 19,72 | 19,22 | 19,41 | -1,60% | 51.598,00 |
| 20.11.2025 | 19,56 | 20,27 | 19,42 | 19,72 | 1,15% | 41.889,00 |
| 19.11.2025 | 20,60 | 20,60 | 19,34 | 19,50 | -5,40% | 48.147,00 |
| 18.11.2025 | 20,24 | 20,73 | 20,02 | 20,61 | 0,86% | 27.437,00 |
| 17.11.2025 | 20,41 | 20,78 | 20,32 | 20,44 | -0,07% | 19.936,00 |
| 14.11.2025 | 20,35 | 20,51 | 20,02 | 20,45 | 0,39% | 23.563,00 |
| 13.11.2025 | 20,15 | 20,51 | 20,13 | 20,37 | 0,59% | 14.858,00 |
| 12.11.2025 | 20,46 | 20,63 | 19,51 | 20,25 | -1,07% | 30.135,00 |
| 11.11.2025 | 20,77 | 20,80 | 20,42 | 20,47 | -1,33% | 21.404,00 |
| 10.11.2025 | 20,60 | 20,88 | 20,55 | 20,75 | 1,39% | 25.237,00 |
| 07.11.2025 | 20,60 | 20,64 | 20,31 | 20,46 | -0,53% | 31.260,00 |
| 06.11.2025 | 21,02 | 21,10 | 20,44 | 20,57 | -2,16% | 39.461,00 |
| 05.11.2025 | 21,07 | 21,18 | 20,80 | 21,03 | 0,02% | 18.013,00 |
| 04.11.2025 | 21,09 | 21,22 | 20,88 | 21,02 | -1,55% | 24.187,00 |
| 03.11.2025 | 21,18 | 21,48 | 21,16 | 21,35 | 0,33% | 18.121,00 |
| 31.10.2025 | 21,08 | 21,57 | 20,83 | 21,28 | 0,76% | 20.285,00 |
| 30.10.2025 | 21,07 | 21,23 | 20,90 | 21,12 | 0,24% | 26.291,00 |
| 29.10.2025 | 21,34 | 21,49 | 21,06 | 21,07 | -1,73% | 27.225,00 |
| 28.10.2025 | 21,41 | 21,75 | 21,14 | 21,44 | 0,05% | 19.796,00 |
| 27.10.2025 | 21,21 | 21,53 | 21,13 | 21,43 | 1,04% | 28.577,00 |
| 24.10.2025 | 21,53 | 21,81 | 21,06 | 21,21 | -1,35% | 23.760,00 |
| 23.10.2025 | 21,40 | 21,75 | 21,30 | 21,50 | -0,88% | 12.767,00 |
| 22.10.2025 | 21,70 | 22,00 | 21,37 | 21,69 | 0,05% | 28.746,00 |
| 21.10.2025 | 21,62 | 21,77 | 21,21 | 21,68 | -0,37% | 47.632,00 |
| 20.10.2025 | 21,13 | 21,87 | 21,13 | 21,76 | 2,74% | 48.439,00 |
| 17.10.2025 | 21,41 | 21,59 | 21,01 | 21,18 | -1,17% | 57.497,00 |
| 16.10.2025 | 21,71 | 22,17 | 21,42 | 21,43 | -2,24% | 47.445,00 |
| 15.10.2025 | 22,47 | 22,47 | 21,61 | 21,92 | -2,19% | 33.768,00 |
| 14.10.2025 | 22,32 | 22,50 | 21,80 | 22,41 | 0,36% | 53.442,00 |
| 13.10.2025 | 23,00 | 23,05 | 22,23 | 22,33 | -1,72% | 52.123,00 |
| 10.10.2025 | 23,08 | 23,20 | 22,58 | 22,72 | -2,11% | 47.325,00 |
| 09.10.2025 | 23,62 | 23,62 | 23,08 | 23,21 | -0,98% | 24.865,00 |
| 08.10.2025 | 23,18 | 23,56 | 22,86 | 23,44 | 1,82% | 43.838,00 |
| 07.10.2025 | 23,22 | 23,37 | 22,81 | 23,02 | -1,29% | 41.473,00 |
| 06.10.2025 | 23,72 | 23,79 | 23,11 | 23,32 | -1,93% | 60.319,00 |
| 03.10.2025 | 23,85 | 23,85 | 23,55 | 23,78 | -0,08% | 22.151,00 |
| 02.10.2025 | 23,62 | 23,89 | 23,47 | 23,80 | 0,72% | 56.092,00 |
| 01.10.2025 | 23,65 | 23,77 | 23,26 | 23,63 | -0,38% | 56.079,00 |
| 30.09.2025 | 23,59 | 23,83 | 23,21 | 23,72 | -0,13% | 92.388,00 |
| 29.09.2025 | 23,35 | 23,78 | 23,21 | 23,75 | 1,98% | 109.007,00 |
| 26.09.2025 | 23,09 | 23,47 | 22,66 | 23,29 | 1,00% | 73.441,00 |
| 25.09.2025 | 22,83 | 23,08 | 22,66 | 23,06 | 1,36% | 49.989,00 |
| 24.09.2025 | 22,31 | 22,84 | 22,30 | 22,75 | 1,88% | 56.731,00 |
| 23.09.2025 | 22,60 | 22,77 | 22,21 | 22,33 | -1,41% | 43.622,00 |
| 22.09.2025 | 22,85 | 23,24 | 22,49 | 22,65 | -0,40% | 70.661,00 |
| 19.09.2025 | 22,68 | 22,84 | 22,46 | 22,74 | 0,44% | 32.538,00 |
| 18.09.2025 | 22,64 | 22,79 | 22,52 | 22,64 | 0,35% | 25.749,00 |
| 17.09.2025 | 23,31 | 23,31 | 22,56 | 22,56 | -2,72% | 35.407,00 |
| 16.09.2025 | 23,44 | 23,61 | 22,81 | 23,19 | -1,11% | 78.012,00 |
| 15.09.2025 | 22,82 | 23,49 | 22,81 | 23,45 | 2,90% | 63.660,00 |
| 12.09.2025 | 22,74 | 23,08 | 22,69 | 22,79 | 0,66% | 74.522,00 |
| 11.09.2025 | 21,49 | 22,79 | 21,41 | 22,64 | 5,79% | 104.884,00 |
| 10.09.2025 | 20,81 | 21,49 | 20,81 | 21,40 | 3,13% | 39.604,00 |