23,160€
-2,36%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,77 | 23,77 | 23,10 | 23,22 | -2,11% | 807.859,00 |
| 05.06.2025 | 23,46 | 23,89 | 23,46 | 23,72 | 0,59% | 735.837,00 |
| 04.06.2025 | 23,50 | 23,70 | 23,10 | 23,58 | 0,47% | 1.155.474,00 |
| 03.06.2025 | 23,14 | 23,56 | 23,00 | 23,47 | 1,69% | 1.086.600,00 |
| 02.06.2025 | 23,18 | 23,36 | 22,55 | 23,08 | 1,58% | 1.101.594,00 |
| 30.05.2025 | 22,52 | 22,78 | 22,49 | 22,72 | 0,71% | 1.044.392,00 |
| 29.05.2025 | 22,89 | 22,89 | 22,50 | 22,56 | -1,57% | 1.569.802,00 |
| 28.05.2025 | 23,02 | 23,24 | 22,89 | 22,92 | 0,75% | 784.185,00 |
| 27.05.2025 | 22,70 | 23,07 | 22,64 | 22,75 | -1,90% | 511.359,00 |
| 26.05.2025 | 22,40 | 23,20 | 22,40 | 23,19 | 4,84% | 128.270,00 |
| 23.05.2025 | 22,14 | 22,22 | 21,80 | 22,12 | 0,73% | 777.610,00 |
| 22.05.2025 | 21,79 | 22,04 | 21,74 | 21,96 | 1,01% | 484.997,00 |
| 21.05.2025 | 21,68 | 22,00 | 21,66 | 21,74 | 1,21% | 617.688,00 |
| 20.05.2025 | 21,38 | 21,55 | 21,28 | 21,48 | 0,85% | 343.953,00 |
| 19.05.2025 | 21,00 | 21,30 | 20,72 | 21,30 | 1,00% | 131.410,00 |
| 16.05.2025 | 21,08 | 21,10 | 20,91 | 21,09 | 0,48% | 719.045,00 |
| 15.05.2025 | 20,43 | 20,99 | 20,40 | 20,99 | 2,84% | 1.058.247,00 |
| 14.05.2025 | 20,49 | 20,56 | 20,09 | 20,41 | 1,74% | 470.537,00 |
| 13.05.2025 | 19,95 | 20,35 | 19,90 | 20,06 | 0,80% | 119.146,00 |
| 12.05.2025 | 19,84 | 20,00 | 19,32 | 19,90 | -0,90% | 278.581,00 |
| 09.05.2025 | 20,68 | 20,70 | 19,98 | 20,08 | -2,85% | 644.560,00 |
| 08.05.2025 | 20,57 | 20,68 | 20,29 | 20,67 | 0,44% | 252.886,00 |
| 07.05.2025 | 20,97 | 20,98 | 20,39 | 20,58 | -2,05% | 232.810,00 |
| 06.05.2025 | 21,36 | 21,36 | 20,79 | 21,01 | -2,69% | 287.853,00 |
| 05.05.2025 | 21,25 | 21,64 | 21,13 | 21,59 | 2,47% | 199.406,00 |
| 02.05.2025 | 20,63 | 21,16 | 20,59 | 21,07 | 2,48% | 611.244,00 |
| 30.04.2025 | 20,60 | 20,79 | 20,41 | 20,56 | 0,44% | 342.985,00 |
| 29.04.2025 | 20,10 | 20,50 | 20,09 | 20,47 | 3,12% | 1.088.356,00 |
| 28.04.2025 | 20,08 | 20,12 | 19,83 | 19,85 | -0,68% | 929.091,00 |
| 25.04.2025 | 19,97 | 20,28 | 19,85 | 19,99 | 0,40% | 1.481.567,00 |
| 24.04.2025 | 19,64 | 19,95 | 19,60 | 19,91 | 1,25% | 1.169.076,00 |
| 23.04.2025 | 20,06 | 20,06 | 19,44 | 19,66 | -2,09% | 733.822,00 |
| 22.04.2025 | 20,16 | 20,40 | 20,03 | 20,08 | -0,45% | 623.295,00 |
| 17.04.2025 | 20,23 | 20,26 | 19,82 | 20,17 | -2,37% | 153.830,00 |
| 16.04.2025 | 20,63 | 20,66 | 20,34 | 20,66 | 0,68% | 431.825,00 |
| 15.04.2025 | 20,00 | 20,58 | 20,00 | 20,52 | 3,74% | 717.810,00 |
| 14.04.2025 | 19,47 | 19,93 | 19,37 | 19,78 | 3,10% | 210.699,00 |
| 11.04.2025 | 18,97 | 19,31 | 18,62 | 19,19 | 1,08% | 352.264,00 |
| 10.04.2025 | 19,56 | 19,56 | 18,68 | 18,98 | 3,86% | 360.255,00 |
| 09.04.2025 | 18,45 | 18,47 | 17,88 | 18,28 | -2,09% | 313.561,00 |
| 08.04.2025 | 17,84 | 18,96 | 17,81 | 18,67 | 6,05% | 424.627,00 |
| 07.04.2025 | 16,60 | 18,29 | 16,05 | 17,60 | -2,20% | 1.071.110,00 |
| 04.04.2025 | 19,43 | 19,49 | 17,69 | 18,00 | -7,29% | 463.106,00 |
| 03.04.2025 | 19,00 | 19,48 | 18,88 | 19,41 | 1,78% | 814.258,00 |
| 02.04.2025 | 19,16 | 19,17 | 18,75 | 19,07 | -0,37% | 733.011,00 |
| 01.04.2025 | 18,90 | 19,27 | 18,88 | 19,14 | 0,76% | 641.561,00 |
| 31.03.2025 | 18,83 | 19,00 | 18,66 | 19,00 | 0,64% | 755.193,00 |
| 28.03.2025 | 19,13 | 19,19 | 18,66 | 18,88 | -2,08% | 680.619,00 |
| 27.03.2025 | 19,14 | 19,31 | 18,96 | 19,28 | 0,68% | 720.655,00 |
| 26.03.2025 | 19,07 | 19,24 | 18,82 | 19,15 | 0,10% | 641.367,00 |
| 25.03.2025 | 19,16 | 19,30 | 19,09 | 19,13 | -0,75% | 130.824,00 |
| 24.03.2025 | 19,44 | 19,46 | 19,20 | 19,27 | -0,87% | 183.325,00 |
| 21.03.2025 | 19,71 | 19,81 | 19,32 | 19,44 | -2,39% | 213.692,00 |
| 20.03.2025 | 20,00 | 20,29 | 19,50 | 19,92 | -1,61% | 355.427,00 |
| 19.03.2025 | 20,25 | 20,53 | 19,90 | 20,24 | 1,58% | 446.386,00 |
| 18.03.2025 | 19,60 | 19,98 | 19,46 | 19,93 | 0,58% | 335.874,00 |
| 17.03.2025 | 20,04 | 20,10 | 19,65 | 19,81 | -0,95% | 581.885,00 |
| 14.03.2025 | 19,27 | 20,00 | 19,24 | 20,00 | 3,90% | 296.352,00 |
| 13.03.2025 | 19,17 | 19,34 | 19,04 | 19,25 | 1,29% | 235.198,00 |
| 12.03.2025 | 18,68 | 19,06 | 18,45 | 19,01 | 0,26% | 547.182,00 |
| 11.03.2025 | 18,90 | 19,41 | 18,90 | 18,96 | -0,13% | 297.013,00 |
| 10.03.2025 | 19,09 | 19,11 | 18,69 | 18,98 | 0,13% | 1.088.104,00 |
| 07.03.2025 | 19,77 | 19,77 | 18,89 | 18,96 | -4,12% | 912.245,00 |
| 06.03.2025 | 19,75 | 19,83 | 19,38 | 19,77 | 0,71% | 1.191.101,00 |
| 05.03.2025 | 19,51 | 19,84 | 19,37 | 19,63 | 2,08% | 1.097.402,00 |
| 04.03.2025 | 20,20 | 20,23 | 19,00 | 19,23 | -3,27% | 2.040.225,00 |
| 03.03.2025 | 19,61 | 20,47 | 19,39 | 19,88 | 15,25% | 2.573.418,00 |
| 28.02.2025 | 17,25 | 17,31 | 16,87 | 17,25 | 0,41% | 464.554,00 |
| 27.02.2025 | 16,50 | 17,18 | 16,50 | 17,18 | 4,53% | 491.965,00 |
| 26.02.2025 | 16,78 | 16,79 | 16,33 | 16,44 | -0,54% | 326.813,00 |
| 25.02.2025 | 16,03 | 16,57 | 16,00 | 16,53 | 4,29% | 380.550,00 |
| 24.02.2025 | 15,56 | 15,86 | 15,46 | 15,85 | 2,89% | 298.721,00 |
| 21.02.2025 | 15,60 | 15,64 | 15,18 | 15,40 | -1,91% | 360.049,00 |
| 20.02.2025 | 15,93 | 16,15 | 15,54 | 15,70 | -2,91% | 609.255,00 |
| 19.02.2025 | 16,33 | 16,51 | 15,66 | 16,17 | -0,22% | 371.845,00 |
| 18.02.2025 | 16,30 | 16,42 | 16,12 | 16,21 | 0,78% | 512.982,00 |
| 17.02.2025 | 15,56 | 16,17 | 15,43 | 16,08 | 8,98% | 339.531,00 |
| 14.02.2025 | 14,83 | 14,97 | 14,69 | 14,76 | -1,60% | 125.880,00 |
| 13.02.2025 | 14,31 | 15,12 | 14,31 | 15,00 | 4,20% | 211.605,00 |
| 12.02.2025 | 14,42 | 14,52 | 14,31 | 14,39 | -0,55% | 94.235,00 |
| 11.02.2025 | 14,27 | 14,51 | 14,19 | 14,47 | 1,51% | 67.845,00 |
| 10.02.2025 | 14,33 | 14,34 | 14,10 | 14,26 | -1,01% | 56.309,00 |
| 07.02.2025 | 14,25 | 14,46 | 14,18 | 14,40 | 1,30% | 49.261,00 |
| 06.02.2025 | 14,60 | 14,75 | 14,15 | 14,22 | -2,27% | 148.304,00 |
| 05.02.2025 | 14,53 | 14,62 | 14,48 | 14,55 | 0,00% | 89.193,00 |
| 04.02.2025 | 14,86 | 14,88 | 14,44 | 14,55 | -2,25% | 80.846,00 |
| 03.02.2025 | 14,64 | 14,88 | 14,64 | 14,88 | 1,47% | 38.708,00 |
| 31.01.2025 | 14,60 | 14,78 | 14,60 | 14,67 | 1,56% | 60.157,00 |
| 30.01.2025 | 14,29 | 14,57 | 14,29 | 14,44 | 0,28% | 45.441,00 |
| 29.01.2025 | 14,89 | 14,89 | 14,28 | 14,40 | -3,10% | 168.518,00 |
| 28.01.2025 | 14,86 | 15,10 | 14,85 | 14,86 | 0,44% | 64.059,00 |
| 27.01.2025 | 14,62 | 14,80 | 14,50 | 14,80 | 1,23% | 53.093,00 |
| 24.01.2025 | 14,98 | 14,98 | 14,62 | 14,62 | -2,44% | 88.293,00 |
| 23.01.2025 | 14,75 | 15,00 | 14,72 | 14,98 | 1,77% | 62.772,00 |
| 22.01.2025 | 14,90 | 14,91 | 14,72 | 14,72 | -0,64% | 36.997,00 |
| 21.01.2025 | 14,55 | 14,82 | 14,49 | 14,82 | 2,24% | 73.806,00 |
| 20.01.2025 | 14,53 | 14,63 | 14,49 | 14,49 | 0,14% | 64.760,00 |
| 17.01.2025 | 14,47 | 14,54 | 14,40 | 14,47 | 0,91% | 20.831,00 |
| 16.01.2025 | 14,33 | 14,40 | 14,28 | 14,34 | 1,27% | 41.885,00 |
| 15.01.2025 | 14,10 | 14,19 | 14,05 | 14,16 | 0,82% | 24.073,00 |