21,880€
-0,27%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 21,83 | 21,95 | 21,62 | 21,89 | -0,23% | 15.835,00 |
| 03.07.2025 | 21,49 | 22,03 | 21,43 | 21,94 | 1,88% | 24.691,00 |
| 02.07.2025 | 21,93 | 21,97 | 21,21 | 21,54 | -1,67% | 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 |
| 15.05.2025 | 20,30 | 21,13 | 20,22 | 21,05 | 3,39% | 58.921,00 |
| 14.05.2025 | 20,02 | 20,58 | 19,85 | 20,36 | 1,83% | 65.140,00 |
| 13.05.2025 | 19,75 | 20,20 | 19,71 | 20,00 | 0,45% | 48.659,00 |
| 12.05.2025 | 20,49 | 20,49 | 19,32 | 19,91 | -1,17% | 114.194,00 |
| 09.05.2025 | 20,89 | 20,89 | 19,95 | 20,14 | -2,94% | 73.383,00 |
| 08.05.2025 | 20,67 | 21,06 | 20,21 | 20,75 | 0,92% | 95.618,00 |
| 07.05.2025 | 21,17 | 21,31 | 20,40 | 20,56 | -2,42% | 47.202,00 |
| 06.05.2025 | 21,49 | 21,49 | 20,79 | 21,07 | -2,90% | 54.681,00 |
| 05.05.2025 | 21,29 | 21,80 | 20,81 | 21,70 | 3,33% | 168.205,00 |
| 02.05.2025 | 20,41 | 21,21 | 20,19 | 21,00 | 2,29% | 110.664,00 |
| 30.04.2025 | 20,49 | 20,72 | 20,37 | 20,53 | 0,15% | 66.287,00 |
| 29.04.2025 | 20,13 | 20,50 | 20,01 | 20,50 | 2,04% | 52.181,00 |
| 28.04.2025 | 19,86 | 20,19 | 19,76 | 20,09 | 0,35% | 31.776,00 |
| 25.04.2025 | 19,98 | 20,25 | 19,73 | 20,02 | 0,45% | 45.344,00 |
| 24.04.2025 | 19,80 | 20,00 | 19,25 | 19,93 | 0,50% | 32.959,00 |
| 23.04.2025 | 20,47 | 20,79 | 19,43 | 19,83 | -2,89% | 92.217,00 |
| 22.04.2025 | 20,49 | 20,49 | 20,01 | 20,42 | 1,49% | 62.204,00 |
| 17.04.2025 | 20,90 | 20,90 | 19,83 | 20,12 | -2,28% | 41.947,00 |
| 16.04.2025 | 20,58 | 20,69 | 20,23 | 20,59 | 0,78% | 57.832,00 |
| 15.04.2025 | 20,03 | 20,58 | 19,99 | 20,43 | 2,23% | 79.028,00 |
| 14.04.2025 | 19,30 | 20,07 | 19,30 | 19,99 | 3,66% | 83.186,00 |
| 11.04.2025 | 19,01 | 19,35 | 18,63 | 19,28 | 2,06% | 40.085,00 |
| 10.04.2025 | 19,50 | 20,08 | 18,53 | 18,89 | -3,23% | 82.545,00 |
| 09.04.2025 | 18,14 | 19,54 | 17,87 | 19,52 | 7,25% | 56.529,00 |
| 08.04.2025 | 17,92 | 18,95 | 17,82 | 18,20 | 2,65% | 78.784,00 |
| 07.04.2025 | 16,70 | 18,19 | 14,01 | 17,73 | 0,03% | 264.212,00 |
| 04.04.2025 | 19,60 | 19,62 | 17,58 | 17,73 | -8,54% | 169.709,00 |
| 03.04.2025 | 18,63 | 19,52 | 18,20 | 19,38 | 2,49% | 78.607,00 |
| 02.04.2025 | 19,26 | 19,26 | 18,75 | 18,91 | -0,92% | 47.586,00 |
| 01.04.2025 | 18,94 | 19,26 | 18,83 | 19,09 | 0,63% | 24.236,00 |
| 31.03.2025 | 18,90 | 19,15 | 18,01 | 18,97 | 0,90% | 102.996,00 |
| 28.03.2025 | 19,39 | 19,60 | 18,67 | 18,80 | -3,12% | 67.856,00 |
| 27.03.2025 | 19,06 | 19,59 | 18,89 | 19,40 | 1,60% | 49.968,00 |
| 26.03.2025 | 19,19 | 19,25 | 18,80 | 19,10 | -0,52% | 84.276,00 |
| 25.03.2025 | 19,05 | 19,30 | 19,03 | 19,20 | 0,03% | 44.206,00 |
| 24.03.2025 | 19,72 | 19,72 | 19,01 | 19,19 | -1,03% | 74.856,00 |
| 21.03.2025 | 20,08 | 20,09 | 19,33 | 19,39 | -2,98% | 66.002,00 |
| 20.03.2025 | 20,44 | 20,50 | 19,42 | 19,99 | -1,06% | 134.816,00 |
| 19.03.2025 | 20,25 | 20,52 | 19,91 | 20,20 | 1,00% | 154.267,00 |
| 18.03.2025 | 19,93 | 20,11 | 19,47 | 20,00 | 1,01% | 166.637,00 |
| 17.03.2025 | 20,59 | 20,68 | 19,70 | 19,80 | -1,98% | 272.421,00 |
| 14.03.2025 | 19,26 | 20,28 | 19,04 | 20,20 | 4,80% | 200.575,00 |
| 13.03.2025 | 19,33 | 19,35 | 19,01 | 19,28 | -0,34% | 111.305,00 |
| 12.03.2025 | 18,73 | 19,35 | 18,40 | 19,34 | 3,42% | 139.652,00 |
| 11.03.2025 | 18,92 | 19,42 | 18,69 | 18,70 | -1,06% | 143.992,00 |
| 10.03.2025 | 19,38 | 19,49 | 18,55 | 18,90 | -0,53% | 217.033,00 |
| 07.03.2025 | 20,04 | 20,04 | 18,46 | 19,00 | -4,76% | 322.685,00 |
| 06.03.2025 | 19,93 | 20,15 | 19,38 | 19,95 | 0,05% | 293.188,00 |
| 05.03.2025 | 20,20 | 20,25 | 19,20 | 19,94 | -1,77% | 325.235,00 |
| 04.03.2025 | 21,39 | 21,39 | 19,01 | 20,30 | -3,29% | 778.812,00 |
| 03.03.2025 | 21,50 | 21,50 | 19,41 | 20,99 | 16,61% | 1.213.463,00 |
| 28.02.2025 | 17,55 | 18,00 | 16,82 | 18,00 | 4,05% | 188.690,00 |
| 27.02.2025 | 16,51 | 17,55 | 16,36 | 17,30 | 3,81% | 163.639,00 |
| 26.02.2025 | 16,78 | 16,98 | 16,36 | 16,67 | -1,86% | 102.921,00 |
| 25.02.2025 | 15,87 | 17,00 | 15,87 | 16,98 | 7,06% | 151.938,00 |
| 24.02.2025 | 15,84 | 16,00 | 15,49 | 15,86 | 1,57% | 150.784,00 |
| 21.02.2025 | 15,99 | 16,04 | 15,23 | 15,62 | -1,17% | 205.515,00 |
| 20.02.2025 | 16,70 | 16,70 | 15,52 | 15,80 | -5,45% | 221.178,00 |
| 19.02.2025 | 16,20 | 16,87 | 15,66 | 16,71 | 1,58% | 182.690,00 |
| 18.02.2025 | 16,47 | 16,80 | 16,11 | 16,45 | -0,27% | 146.869,00 |
| 17.02.2025 | 15,00 | 16,50 | 15,00 | 16,50 | 9,24% | 195.889,00 |
| 14.02.2025 | 15,15 | 15,22 | 14,70 | 15,10 | -0,17% | 55.235,00 |
| 13.02.2025 | 14,08 | 15,19 | 13,75 | 15,13 | 6,44% | 96.305,00 |
| 12.02.2025 | 14,48 | 14,50 | 14,15 | 14,21 | -1,97% | 18.812,00 |