15,613€
-0,87%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 14,85 | 15,30 | 14,82 | 15,25 | 3,04% | 3.341,00 |
| 04.11.2024 | 15,16 | 15,20 | 14,71 | 14,80 | -2,08% | 8.931,00 |
| 01.11.2024 | 14,84 | 15,18 | 14,82 | 15,11 | 1,78% | 4.638,00 |
| 31.10.2024 | 15,19 | 15,20 | 14,78 | 14,85 | -2,17% | 15.911,00 |
| 30.10.2024 | 15,43 | 15,44 | 14,97 | 15,18 | -1,56% | 20.902,00 |
| 29.10.2024 | 15,47 | 15,63 | 15,40 | 15,42 | -0,56% | 10.898,00 |
| 28.10.2024 | 15,52 | 15,66 | 15,34 | 15,51 | 0,10% | 9.802,00 |
| 25.10.2024 | 15,53 | 15,63 | 15,42 | 15,49 | -0,32% | 4.996,00 |
| 24.10.2024 | 15,64 | 15,81 | 15,46 | 15,54 | -1,54% | 12.797,00 |
| 23.10.2024 | 16,14 | 16,14 | 15,67 | 15,78 | -1,99% | 19.799,00 |
| 22.10.2024 | 15,88 | 16,13 | 15,88 | 16,10 | 1,16% | 17.169,00 |
| 21.10.2024 | 15,91 | 16,07 | 15,78 | 15,92 | 0,35% | 10.895,00 |
| 18.10.2024 | 15,88 | 16,02 | 15,82 | 15,86 | -0,25% | 42.154,00 |
| 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 |