19,950€
0,23%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,97 | 20,28 | 19,85 | 20,20 | 1,48% | 1.480.313,00 |
| 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 |
| 14.01.2025 | 14,08 | 14,20 | 14,03 | 14,05 | 0,39% | 28.502,00 |
| 13.01.2025 | 14,14 | 14,14 | 13,89 | 13,99 | -2,07% | 60.697,00 |
| 10.01.2025 | 14,20 | 14,31 | 14,12 | 14,29 | 0,74% | 118.799,00 |
| 09.01.2025 | 14,28 | 14,31 | 14,11 | 14,18 | -0,67% | 58.208,00 |
| 08.01.2025 | 14,00 | 14,28 | 13,95 | 14,28 | 2,88% | 143.686,00 |
| 07.01.2025 | 13,87 | 13,99 | 13,80 | 13,88 | 0,62% | 44.572,00 |
| 06.01.2025 | 13,84 | 13,84 | 13,61 | 13,79 | -1,01% | 46.899,00 |
| 03.01.2025 | 13,83 | 13,93 | 13,81 | 13,93 | 0,69% | 70.131,00 |
| 02.01.2025 | 13,84 | 13,99 | 13,83 | 13,84 | -0,04% | 39.199,00 |
| 30.12.2024 | 13,82 | 13,90 | 13,82 | 13,84 | -0,54% | 53.538,00 |
| 27.12.2024 | 13,90 | 13,96 | 13,86 | 13,92 | -0,22% | 49.145,00 |
| 23.12.2024 | 14,07 | 14,18 | 13,94 | 13,95 | -0,39% | 50.569,00 |
| 20.12.2024 | 14,00 | 14,02 | 13,88 | 14,00 | -0,67% | 79.934,00 |
| 19.12.2024 | 14,09 | 14,22 | 14,07 | 14,10 | -0,84% | 55.263,00 |
| 18.12.2024 | 14,17 | 14,29 | 14,17 | 14,22 | 0,42% | 18.633,00 |
| 17.12.2024 | 14,35 | 14,35 | 14,11 | 14,16 | -2,24% | 37.048,00 |
| 16.12.2024 | 14,44 | 14,61 | 14,37 | 14,48 | 0,17% | 62.492,00 |
| 13.12.2024 | 14,71 | 14,71 | 14,40 | 14,46 | -1,70% | 64.480,00 |
| 12.12.2024 | 14,61 | 14,73 | 14,50 | 14,71 | 1,03% | 51.579,00 |
| 11.12.2024 | 14,39 | 14,58 | 14,30 | 14,56 | 1,78% | 80.781,00 |
| 10.12.2024 | 14,37 | 14,44 | 14,25 | 14,30 | -1,38% | 89.116,00 |
| 09.12.2024 | 14,84 | 14,85 | 14,41 | 14,50 | -2,29% | 104.731,00 |
| 06.12.2024 | 15,03 | 15,04 | 14,84 | 14,84 | -1,33% | 83.690,00 |
| 05.12.2024 | 15,07 | 15,17 | 14,94 | 15,04 | -1,25% | 96.106,00 |
| 04.12.2024 | 15,19 | 15,25 | 15,11 | 15,23 | 0,26% | 78.668,00 |
| 03.12.2024 | 15,14 | 15,20 | 15,09 | 15,19 | 0,36% | 85.929,00 |
| 02.12.2024 | 14,94 | 15,15 | 14,78 | 15,14 | 3,13% | 67.257,00 |
| 29.11.2024 | 15,32 | 15,33 | 14,59 | 14,68 | -6,02% | 193.047,00 |
| 28.11.2024 | 15,44 | 15,62 | 15,43 | 15,62 | 1,04% | 74.796,00 |