23,105€
1,78%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 22,75 | 23,15 | 22,75 | 23,11 | 1,81% | 2.082,00 |
| 29.09.2026 | 22,91 | 23,10 | 22,70 | 22,70 | -1,30% | 3.055,00 |
| 28.09.2026 | 23,07 | 23,28 | 22,82 | 23,00 | -0,56% | 11.192,00 |
| 25.09.2026 | 23,11 | 23,16 | 22,75 | 23,13 | -0,49% | 10.549,00 |
| 24.09.2026 | 23,58 | 23,63 | 23,13 | 23,25 | -0,53% | 5.778,00 |
| 23.09.2026 | 23,24 | 23,63 | 23,17 | 23,37 | 0,09% | 7.096,00 |
| 22.09.2026 | 23,94 | 24,00 | 23,19 | 23,35 | -2,01% | 7.066,00 |
| 21.09.2026 | 23,61 | 23,92 | 23,55 | 23,83 | 0,23% | 24.972,00 |
| 18.09.2026 | 23,51 | 24,04 | 23,51 | 23,78 | -0,17% | 4.275,00 |
| 17.09.2026 | 23,57 | 24,15 | 23,57 | 23,82 | 1,10% | 4.224,00 |
| 16.09.2026 | 23,21 | 23,76 | 23,21 | 23,56 | 0,71% | 13.316,00 |
| 15.09.2026 | 22,80 | 23,39 | 22,56 | 23,39 | 2,68% | 13.016,00 |
| 14.09.2026 | 22,08 | 22,83 | 22,08 | 22,78 | 2,94% | 8.631,00 |
| 11.09.2026 | 22,60 | 22,71 | 21,79 | 22,13 | -0,70% | 4.834,00 |
| 10.09.2026 | 22,05 | 22,37 | 22,01 | 22,29 | 0,75% | 4.900,00 |
| 09.09.2026 | 22,32 | 22,49 | 22,08 | 22,12 | -2,43% | 23.222,00 |
| 08.09.2026 | 22,52 | 22,92 | 22,52 | 22,67 | 0,44% | 5.682,00 |
| 07.09.2026 | 22,80 | 23,03 | 22,52 | 22,57 | -1,23% | 23.812,00 |
| 04.09.2026 | 22,97 | 23,13 | 22,76 | 22,85 | -0,52% | 5.325,00 |
| 03.09.2026 | 23,19 | 23,19 | 22,81 | 22,97 | -1,08% | 5.084,00 |
| 02.09.2026 | 23,61 | 23,61 | 23,08 | 23,22 | -1,78% | 6.836,00 |
| 01.09.2026 | 23,60 | 23,67 | 23,33 | 23,64 | 1,03% | 4.248,00 |
| 31.08.2026 | 23,70 | 23,95 | 23,31 | 23,40 | -1,68% | 15.783,00 |
| 28.08.2026 | 24,59 | 24,59 | 23,78 | 23,80 | -2,50% | 14.540,00 |
| 27.08.2026 | 24,55 | 24,74 | 24,08 | 24,41 | -0,27% | 7.315,00 |
| 26.08.2026 | 24,76 | 24,76 | 24,16 | 24,48 | -0,65% | 13.504,00 |
| 25.08.2026 | 24,82 | 24,83 | 24,51 | 24,64 | 0,39% | 3.162,00 |
| 24.08.2026 | 24,85 | 24,96 | 24,47 | 24,54 | -1,17% | 9.289,00 |
| 21.08.2026 | 25,02 | 25,02 | 24,71 | 24,83 | -1,94% | 19.297,00 |
| 20.08.2026 | 25,05 | 25,41 | 24,93 | 25,32 | 0,38% | 10.852,00 |
| 19.08.2026 | 25,90 | 26,18 | 25,22 | 25,23 | -3,02% | 9.504,00 |
| 18.08.2026 | 26,08 | 26,19 | 25,64 | 26,01 | -0,95% | 20.002,00 |
| 17.08.2026 | 26,34 | 26,54 | 26,17 | 26,26 | -0,66% | 9.367,00 |
| 14.08.2026 | 26,16 | 26,61 | 26,05 | 26,44 | 0,44% | 9.288,00 |
| 13.08.2026 | 26,60 | 26,74 | 26,20 | 26,32 | 0,15% | 19.704,00 |
| 12.08.2026 | 26,22 | 26,67 | 26,11 | 26,28 | 0,50% | 15.334,00 |
| 11.08.2026 | 26,43 | 26,43 | 26,08 | 26,15 | -0,89% | 8.562,00 |
| 10.08.2026 | 25,70 | 26,53 | 25,50 | 26,39 | 1,93% | 16.909,00 |
| 07.08.2026 | 25,74 | 26,25 | 25,69 | 25,89 | 0,74% | 22.606,00 |
| 06.08.2026 | 25,13 | 25,88 | 25,01 | 25,70 | 0,37% | 16.468,00 |
| 05.08.2026 | 25,68 | 25,92 | 25,41 | 25,60 | 0,29% | 10.475,00 |
| 04.08.2026 | 24,90 | 25,80 | 24,90 | 25,53 | 2,92% | 25.191,00 |
| 03.08.2026 | 24,66 | 25,10 | 24,53 | 24,80 | 1,95% | 18.016,00 |
| 31.07.2026 | 24,11 | 24,96 | 24,10 | 24,33 | 2,49% | 19.115,00 |
| 30.07.2026 | 23,40 | 24,21 | 23,34 | 23,74 | 0,53% | 38.242,00 |
| 29.07.2026 | 23,61 | 23,95 | 23,19 | 23,61 | -0,67% | 4.977,00 |
| 28.07.2026 | 23,49 | 24,02 | 23,40 | 23,77 | 1,52% | 16.070,00 |
| 27.07.2026 | 22,80 | 23,55 | 22,80 | 23,42 | 2,00% | 7.375,00 |
| 24.07.2026 | 23,01 | 23,18 | 22,80 | 22,96 | -1,31% | 12.792,00 |
| 23.07.2026 | 22,55 | 23,39 | 22,46 | 23,26 | 3,01% | 7.830,00 |
| 22.07.2026 | 22,55 | 22,77 | 22,32 | 22,58 | 1,51% | 7.675,00 |
| 21.07.2026 | 22,26 | 22,89 | 21,87 | 22,25 | 0,41% | 9.193,00 |
| 20.07.2026 | 22,13 | 22,28 | 22,04 | 22,16 | -0,02% | 7.672,00 |
| 17.07.2026 | 21,53 | 22,24 | 21,39 | 22,16 | 3,12% | 10.080,00 |
| 16.07.2026 | 21,44 | 21,52 | 21,14 | 21,49 | 0,05% | 5.940,00 |
| 15.07.2026 | 21,60 | 21,69 | 21,33 | 21,48 | -0,74% | 7.303,00 |
| 14.07.2026 | 21,83 | 21,89 | 21,30 | 21,64 | -0,37% | 6.423,00 |
| 13.07.2026 | 21,64 | 21,89 | 21,62 | 21,72 | 0,09% | 7.870,00 |
| 10.07.2026 | 21,82 | 21,99 | 21,48 | 21,70 | -0,09% | 16.245,00 |
| 09.07.2026 | 22,92 | 23,06 | 21,71 | 21,72 | -3,66% | 13.096,00 |
| 08.07.2026 | 23,08 | 23,08 | 22,43 | 22,55 | -2,47% | 3.361,00 |
| 07.07.2026 | 23,56 | 23,95 | 23,04 | 23,12 | -1,99% | 21.504,00 |
| 06.07.2026 | 23,20 | 23,79 | 22,93 | 23,59 | 3,08% | 25.951,00 |
| 03.07.2026 | 23,16 | 23,26 | 22,75 | 22,88 | -1,80% | 40.604,00 |
| 02.07.2026 | 21,94 | 23,44 | 21,94 | 23,30 | 6,42% | 15.006,00 |
| 01.07.2026 | 21,46 | 22,07 | 21,37 | 21,90 | 2,62% | 14.379,00 |
| 30.06.2026 | 21,05 | 21,47 | 21,00 | 21,34 | 2,25% | 6.272,00 |
| 29.06.2026 | 20,81 | 21,03 | 20,61 | 20,87 | 2,15% | 18.224,00 |
| 26.06.2026 | 20,79 | 20,80 | 20,38 | 20,43 | -2,04% | 16.302,00 |
| 25.06.2026 | 20,94 | 21,05 | 20,46 | 20,85 | -1,53% | 25.044,00 |
| 24.06.2026 | 21,42 | 21,42 | 20,73 | 21,18 | 0,26% | 21.877,00 |
| 23.06.2026 | 20,90 | 21,20 | 20,90 | 21,12 | 0,17% | 8.192,00 |
| 22.06.2026 | 21,19 | 21,26 | 21,01 | 21,09 | -0,31% | 16.296,00 |
| 19.06.2026 | 20,92 | 21,60 | 20,92 | 21,15 | -0,26% | 18.660,00 |
| 18.06.2026 | 21,59 | 21,64 | 21,00 | 21,21 | -1,76% | 30.025,00 |
| 17.06.2026 | 21,73 | 21,78 | 21,42 | 21,59 | 0,30% | 5.131,00 |
| 16.06.2026 | 21,20 | 21,79 | 20,95 | 21,52 | 1,32% | 19.175,00 |
| 15.06.2026 | 21,82 | 22,11 | 21,14 | 21,24 | -4,26% | 32.684,00 |
| 12.06.2026 | 22,74 | 22,82 | 21,93 | 22,19 | -2,61% | 14.226,00 |
| 11.06.2026 | 22,48 | 22,95 | 22,38 | 22,78 | 0,31% | 5.503,00 |
| 10.06.2026 | 22,49 | 22,81 | 22,33 | 22,71 | 0,69% | 5.511,00 |
| 09.06.2026 | 22,49 | 22,77 | 22,35 | 22,56 | 0,40% | 7.430,00 |
| 08.06.2026 | 22,20 | 22,81 | 21,86 | 22,47 | 0,20% | 14.368,00 |
| 05.06.2026 | 22,20 | 22,64 | 22,00 | 22,42 | 1,26% | 8.837,00 |
| 04.06.2026 | 21,97 | 22,29 | 21,77 | 22,14 | 0,29% | 16.737,00 |
| 03.06.2026 | 21,92 | 22,27 | 21,90 | 22,08 | -0,32% | 9.562,00 |
| 02.06.2026 | 22,21 | 22,34 | 22,01 | 22,15 | -0,65% | 8.668,00 |
| 01.06.2026 | 23,52 | 23,52 | 22,21 | 22,29 | -5,31% | 26.100,00 |
| 29.05.2026 | 23,48 | 23,64 | 23,19 | 23,54 | 1,42% | 10.441,00 |
| 28.05.2026 | 22,72 | 23,39 | 22,57 | 23,21 | 1,31% | 11.905,00 |
| 27.05.2026 | 22,99 | 23,09 | 22,73 | 22,91 | -1,12% | 10.599,00 |
| 26.05.2026 | 23,15 | 23,38 | 22,99 | 23,17 | 0,52% | 13.653,00 |
| 25.05.2026 | 23,27 | 23,42 | 22,85 | 23,05 | -0,11% | 26.952,00 |
| 22.05.2026 | 22,61 | 23,10 | 22,52 | 23,08 | 2,78% | 39.374,00 |
| 21.05.2026 | 22,25 | 22,60 | 22,25 | 22,45 | 0,92% | 61.219,00 |
| 20.05.2026 | 21,99 | 22,32 | 21,74 | 22,25 | -0,47% | 17.138,00 |
| 19.05.2026 | 21,67 | 22,42 | 21,47 | 22,35 | 2,92% | 9.156,00 |
| 18.05.2026 | 20,90 | 21,79 | 20,81 | 21,72 | 0,28% | 30.399,00 |
| 15.05.2026 | 22,17 | 22,26 | 21,57 | 21,66 | -2,94% | 8.528,00 |
| 14.05.2026 | 22,16 | 22,44 | 22,15 | 22,31 | 1,59% | 8.048,00 |