23,685€
2,22%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 23,24 | 23,72 | 23,03 | 23,63 | 1,83% | 8.545,00 |
| 29.04.2026 | 23,49 | 23,49 | 23,16 | 23,21 | -2,48% | 7.978,00 |
| 28.04.2026 | 23,83 | 23,84 | 23,58 | 23,80 | 0,83% | 3.593,00 |
| 27.04.2026 | 23,29 | 23,73 | 23,21 | 23,60 | 1,29% | 18.671,00 |
| 24.04.2026 | 24,08 | 24,08 | 23,28 | 23,30 | -2,02% | 14.507,00 |
| 23.04.2026 | 24,09 | 24,09 | 23,70 | 23,78 | -3,22% | 8.629,00 |
| 22.04.2026 | 24,85 | 25,00 | 24,48 | 24,57 | -0,77% | 14.394,00 |
| 21.04.2026 | 25,76 | 25,87 | 24,70 | 24,76 | -3,70% | 14.648,00 |
| 20.04.2026 | 26,12 | 26,12 | 25,61 | 25,71 | -1,31% | 17.715,00 |
| 17.04.2026 | 25,60 | 26,48 | 25,55 | 26,05 | 1,28% | 16.183,00 |
| 16.04.2026 | 25,84 | 26,06 | 25,47 | 25,72 | -1,08% | 10.935,00 |
| 15.04.2026 | 25,54 | 26,13 | 25,54 | 26,00 | 0,85% | 13.053,00 |
| 14.04.2026 | 25,96 | 25,96 | 25,41 | 25,78 | 0,76% | 5.122,00 |
| 13.04.2026 | 25,80 | 25,85 | 25,21 | 25,59 | 1,09% | 8.522,00 |
| 10.04.2026 | 25,93 | 26,29 | 25,05 | 25,31 | -2,73% | 29.462,00 |
| 09.04.2026 | 26,53 | 26,58 | 25,77 | 26,02 | -2,14% | 20.884,00 |
| 08.04.2026 | 26,49 | 26,60 | 25,71 | 26,59 | 1,99% | 31.780,00 |
| 07.04.2026 | 26,10 | 26,27 | 25,79 | 26,07 | -1,77% | 23.080,00 |
| 02.04.2026 | 26,29 | 26,65 | 26,00 | 26,54 | -0,11% | 28.860,00 |
| 01.04.2026 | 25,29 | 26,68 | 25,28 | 26,57 | 3,63% | 34.663,00 |
| 31.03.2026 | 24,81 | 25,64 | 24,43 | 25,64 | 4,93% | 19.825,00 |
| 30.03.2026 | 23,52 | 24,68 | 23,30 | 24,44 | 3,65% | 23.469,00 |
| 27.03.2026 | 24,41 | 24,43 | 23,31 | 23,58 | -3,26% | 43.480,00 |
| 26.03.2026 | 24,84 | 24,86 | 24,24 | 24,37 | -1,83% | 14.717,00 |
| 25.03.2026 | 24,77 | 25,14 | 24,66 | 24,83 | 0,22% | 15.576,00 |
| 24.03.2026 | 24,54 | 24,94 | 24,11 | 24,77 | -0,68% | 38.682,00 |
| 23.03.2026 | 25,33 | 25,62 | 24,78 | 24,94 | -3,15% | 70.102,00 |
| 20.03.2026 | 26,70 | 26,83 | 25,51 | 25,75 | -3,43% | 39.487,00 |
| 19.03.2026 | 26,62 | 27,15 | 26,26 | 26,67 | 0,24% | 39.333,00 |
| 18.03.2026 | 27,40 | 27,46 | 26,59 | 26,60 | -1,54% | 27.770,00 |
| 17.03.2026 | 27,06 | 27,34 | 26,62 | 27,02 | 0,07% | 29.955,00 |
| 16.03.2026 | 26,84 | 27,07 | 26,64 | 27,00 | 2,31% | 42.894,00 |
| 13.03.2026 | 26,74 | 26,87 | 26,11 | 26,39 | -1,51% | 39.713,00 |
| 12.03.2026 | 25,75 | 26,92 | 25,62 | 26,79 | 4,00% | 31.695,00 |
| 11.03.2026 | 26,21 | 26,50 | 25,32 | 25,76 | -2,33% | 22.690,00 |
| 10.03.2026 | 26,01 | 26,49 | 25,68 | 26,38 | 0,38% | 30.526,00 |
| 09.03.2026 | 25,69 | 26,43 | 25,25 | 26,28 | 2,44% | 76.120,00 |
| 06.03.2026 | 25,05 | 25,75 | 24,92 | 25,65 | 3,47% | 27.834,00 |
| 05.03.2026 | 25,88 | 26,43 | 24,66 | 24,79 | -5,92% | 55.351,00 |
| 04.03.2026 | 25,62 | 26,48 | 25,41 | 26,35 | 3,23% | 46.861,00 |
| 03.03.2026 | 25,85 | 26,00 | 25,11 | 25,53 | -2,18% | 55.304,00 |
| 02.03.2026 | 25,67 | 26,99 | 25,16 | 26,10 | 8,08% | 145.490,00 |
| 27.02.2026 | 24,34 | 24,48 | 24,03 | 24,15 | -0,90% | 11.965,00 |
| 26.02.2026 | 24,31 | 24,41 | 24,07 | 24,37 | -0,18% | 16.146,00 |
| 25.02.2026 | 24,90 | 24,92 | 24,17 | 24,41 | -1,13% | 15.984,00 |
| 24.02.2026 | 24,55 | 24,78 | 24,19 | 24,69 | 0,98% | 22.461,00 |
| 23.02.2026 | 24,81 | 24,88 | 24,33 | 24,45 | -1,59% | 14.102,00 |
| 20.02.2026 | 24,89 | 24,98 | 24,55 | 24,85 | -0,02% | 29.992,00 |
| 19.02.2026 | 24,35 | 24,94 | 24,03 | 24,85 | 2,12% | 71.220,00 |
| 18.02.2026 | 23,53 | 24,75 | 23,30 | 24,34 | 5,05% | 69.461,00 |
| 17.02.2026 | 23,37 | 23,42 | 22,95 | 23,17 | -1,19% | 15.459,00 |
| 16.02.2026 | 22,70 | 23,49 | 22,65 | 23,45 | 3,78% | 30.262,00 |
| 13.02.2026 | 21,90 | 22,83 | 21,90 | 22,59 | 2,36% | 26.815,00 |
| 12.02.2026 | 22,49 | 22,54 | 22,01 | 22,07 | -0,99% | 14.779,00 |
| 11.02.2026 | 22,09 | 22,34 | 21,79 | 22,29 | 0,95% | 18.080,00 |
| 10.02.2026 | 22,42 | 22,54 | 21,92 | 22,08 | -1,38% | 11.220,00 |
| 09.02.2026 | 21,73 | 22,41 | 21,70 | 22,39 | 3,37% | 32.863,00 |
| 06.02.2026 | 21,26 | 21,74 | 21,15 | 21,66 | 1,55% | 17.350,00 |
| 05.02.2026 | 21,66 | 21,72 | 21,21 | 21,33 | -1,25% | 36.222,00 |
| 04.02.2026 | 22,59 | 22,76 | 21,49 | 21,60 | -4,21% | 39.224,00 |
| 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 |