19,355€
-1,20%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 19,60 | 19,68 | 19,36 | 19,59 | -0,91% | 69.933,00 |
| 09.12.2025 | 19,73 | 19,97 | 19,68 | 19,77 | 1,38% | 159.170,00 |
| 08.12.2025 | 19,27 | 19,63 | 19,23 | 19,50 | 1,99% | 192.977,00 |
| 05.12.2025 | 19,21 | 19,28 | 19,07 | 19,12 | -1,09% | 149.134,00 |
| 04.12.2025 | 19,09 | 19,35 | 18,88 | 19,33 | 3,56% | 60.061,00 |
| 03.12.2025 | 18,66 | 18,79 | 18,48 | 18,67 | 0,51% | 68.923,00 |
| 02.12.2025 | 18,23 | 18,61 | 18,06 | 18,57 | 2,54% | 222.603,00 |
| 01.12.2025 | 18,42 | 18,46 | 18,11 | 18,11 | -3,77% | 75.021,00 |
| 28.11.2025 | 18,83 | 18,98 | 18,77 | 18,82 | -0,37% | 63.007,00 |
| 27.11.2025 | 18,92 | 18,96 | 18,70 | 18,89 | 1,56% | 106.661,00 |
| 26.11.2025 | 18,61 | 18,82 | 18,56 | 18,60 | 0,32% | 51.145,00 |
| 25.11.2025 | 18,79 | 18,93 | 18,46 | 18,54 | -1,77% | 124.338,00 |
| 24.11.2025 | 19,15 | 19,40 | 18,83 | 18,88 | -2,71% | 191.729,00 |
| 21.11.2025 | 19,70 | 19,74 | 19,23 | 19,40 | -3,39% | 132.173,00 |
| 20.11.2025 | 19,79 | 20,26 | 19,79 | 20,08 | 3,51% | 133.636,00 |
| 19.11.2025 | 20,36 | 20,42 | 19,37 | 19,40 | -5,37% | 114.713,00 |
| 18.11.2025 | 20,19 | 20,73 | 20,18 | 20,50 | 0,39% | 45.922,00 |
| 17.11.2025 | 20,45 | 20,78 | 20,42 | 20,42 | 0,29% | 37.227,00 |
| 14.11.2025 | 20,25 | 20,47 | 20,02 | 20,36 | -0,39% | 59.420,00 |
| 13.11.2025 | 20,25 | 20,48 | 20,24 | 20,44 | 0,94% | 45.218,00 |
| 12.11.2025 | 20,39 | 20,61 | 20,25 | 20,25 | -0,69% | 73.877,00 |
| 11.11.2025 | 20,59 | 20,69 | 20,39 | 20,39 | -1,40% | 37.054,00 |
| 10.11.2025 | 20,78 | 20,89 | 20,63 | 20,68 | 1,03% | 46.917,00 |
| 07.11.2025 | 20,47 | 20,55 | 20,30 | 20,47 | -0,97% | 37.893,00 |
| 06.11.2025 | 21,11 | 21,11 | 20,43 | 20,67 | -2,08% | 88.898,00 |
| 05.11.2025 | 20,92 | 21,11 | 20,81 | 21,11 | -0,05% | 49.098,00 |
| 04.11.2025 | 21,11 | 21,22 | 20,89 | 21,12 | -0,80% | 58.326,00 |
| 03.11.2025 | 21,53 | 21,53 | 21,18 | 21,29 | -0,47% | 80.446,00 |
| 31.10.2025 | 21,17 | 21,56 | 21,09 | 21,39 | 1,47% | 47.118,00 |
| 30.10.2025 | 21,08 | 21,22 | 21,03 | 21,08 | -0,14% | 27.434,00 |
| 29.10.2025 | 21,40 | 21,47 | 21,11 | 21,11 | -1,91% | 48.076,00 |
| 28.10.2025 | 21,21 | 21,72 | 21,16 | 21,52 | 1,08% | 60.866,00 |
| 27.10.2025 | 21,44 | 21,56 | 21,12 | 21,29 | 0,05% | 56.445,00 |
| 24.10.2025 | 21,42 | 21,48 | 21,09 | 21,28 | -1,02% | 35.151,00 |
| 23.10.2025 | 21,66 | 21,76 | 21,50 | 21,50 | -0,19% | 19.543,00 |
| 22.10.2025 | 21,77 | 22,03 | 21,54 | 21,54 | 0,33% | 50.751,00 |
| 21.10.2025 | 21,73 | 21,73 | 21,23 | 21,47 | -0,19% | 64.171,00 |
| 20.10.2025 | 21,40 | 21,53 | 21,29 | 21,51 | 2,23% | 98.793,00 |
| 17.10.2025 | 21,33 | 21,40 | 21,04 | 21,04 | -4,54% | 82.887,00 |
| 16.10.2025 | 21,67 | 22,14 | 21,59 | 22,04 | 0,82% | 79.595,00 |
| 15.10.2025 | 22,35 | 22,37 | 21,86 | 21,86 | -2,24% | 94.023,00 |
| 14.10.2025 | 22,47 | 22,50 | 22,03 | 22,36 | -0,84% | 104.116,00 |
| 13.10.2025 | 22,72 | 22,75 | 22,20 | 22,55 | -1,14% | 162.538,00 |
| 10.10.2025 | 23,21 | 23,21 | 22,60 | 22,81 | -1,68% | 106.666,00 |
| 09.10.2025 | 23,29 | 23,35 | 23,08 | 23,20 | -0,90% | 84.600,00 |
| 08.10.2025 | 23,23 | 23,58 | 23,06 | 23,41 | 1,74% | 98.322,00 |
| 07.10.2025 | 23,00 | 23,21 | 22,95 | 23,01 | -1,16% | 104.540,00 |
| 06.10.2025 | 23,59 | 23,61 | 23,19 | 23,28 | -1,15% | 152.778,00 |
| 03.10.2025 | 23,62 | 23,82 | 23,55 | 23,55 | -0,84% | 109.599,00 |
| 02.10.2025 | 23,60 | 23,81 | 23,46 | 23,75 | 0,64% | 111.961,00 |
| 01.10.2025 | 23,56 | 23,60 | 23,26 | 23,60 | 0,08% | 73.926,00 |
| 30.09.2025 | 23,46 | 23,64 | 23,23 | 23,58 | 0,08% | 134.257,00 |
| 29.09.2025 | 23,43 | 23,75 | 23,27 | 23,56 | 1,60% | 189.625,00 |
| 26.09.2025 | 23,03 | 23,32 | 22,95 | 23,19 | 1,05% | 132.446,00 |
| 25.09.2025 | 22,82 | 23,11 | 22,67 | 22,95 | 0,97% | 101.099,00 |
| 24.09.2025 | 22,70 | 22,87 | 22,51 | 22,73 | 1,70% | 150.693,00 |
| 23.09.2025 | 22,68 | 22,68 | 22,29 | 22,35 | -1,67% | 175.332,00 |
| 22.09.2025 | 22,59 | 22,74 | 22,49 | 22,73 | 0,53% | 279.451,00 |
| 19.09.2025 | 22,58 | 22,83 | 22,47 | 22,61 | -0,09% | 224.668,00 |
| 18.09.2025 | 22,84 | 22,86 | 22,51 | 22,63 | 0,18% | 63.937,00 |
| 17.09.2025 | 23,23 | 23,33 | 22,56 | 22,59 | -2,71% | 225.430,00 |
| 16.09.2025 | 23,49 | 23,61 | 23,10 | 23,22 | -0,60% | 217.376,00 |
| 15.09.2025 | 23,00 | 23,36 | 23,00 | 23,36 | 1,57% | 95.443,00 |
| 12.09.2025 | 22,78 | 23,10 | 22,68 | 23,00 | 2,54% | 167.616,00 |
| 11.09.2025 | 21,45 | 22,56 | 21,45 | 22,43 | 5,50% | 199.789,00 |
| 10.09.2025 | 21,04 | 21,32 | 20,91 | 21,26 | 2,71% | 119.947,00 |
| 09.09.2025 | 20,55 | 20,83 | 20,54 | 20,70 | 0,29% | 98.409,00 |
| 08.09.2025 | 20,71 | 20,79 | 20,48 | 20,64 | 0,68% | 59.990,00 |
| 05.09.2025 | 20,38 | 20,71 | 20,36 | 20,50 | 0,24% | 72.273,00 |
| 04.09.2025 | 20,55 | 20,58 | 20,25 | 20,45 | -0,49% | 80.331,00 |
| 03.09.2025 | 20,52 | 20,58 | 20,36 | 20,55 | 0,64% | 114.669,00 |
| 02.09.2025 | 20,77 | 20,83 | 20,33 | 20,42 | -2,11% | 103.824,00 |
| 01.09.2025 | 20,82 | 21,07 | 20,76 | 20,86 | 2,41% | 129.068,00 |
| 29.08.2025 | 20,50 | 20,78 | 20,33 | 20,37 | -0,88% | 106.986,00 |
| 28.08.2025 | 20,55 | 20,64 | 20,32 | 20,55 | 0,24% | 241.657,00 |
| 27.08.2025 | 20,64 | 20,68 | 20,45 | 20,50 | 0,00% | 46.049,00 |
| 26.08.2025 | 20,53 | 20,72 | 20,50 | 20,50 | 1,59% | 128.615,00 |
| 25.08.2025 | 20,38 | 20,53 | 20,05 | 20,18 | -1,32% | 79.134,00 |
| 22.08.2025 | 20,45 | 20,60 | 20,45 | 20,45 | 0,10% | 64.878,00 |
| 21.08.2025 | 20,27 | 20,53 | 20,24 | 20,43 | 1,54% | 96.178,00 |
| 20.08.2025 | 19,75 | 20,16 | 19,56 | 20,12 | 0,40% | 357.499,00 |
| 19.08.2025 | 20,72 | 20,74 | 19,86 | 20,04 | -3,88% | 253.906,00 |
| 18.08.2025 | 20,70 | 20,98 | 20,65 | 20,85 | 1,71% | 126.222,00 |
| 15.08.2025 | 20,77 | 20,77 | 20,35 | 20,50 | -1,25% | 230.981,00 |
| 14.08.2025 | 20,42 | 20,86 | 20,36 | 20,76 | 3,28% | 200.055,00 |
| 13.08.2025 | 20,31 | 20,47 | 20,10 | 20,10 | 0,40% | 147.294,00 |
| 12.08.2025 | 19,93 | 20,09 | 19,85 | 20,02 | 1,47% | 244.525,00 |
| 11.08.2025 | 19,76 | 19,98 | 19,66 | 19,73 | -1,23% | 259.026,00 |
| 08.08.2025 | 20,41 | 20,53 | 19,98 | 19,98 | -1,99% | 254.556,00 |
| 07.08.2025 | 21,01 | 21,10 | 20,30 | 20,38 | -4,68% | 269.723,00 |
| 06.08.2025 | 21,36 | 21,40 | 21,12 | 21,38 | 0,75% | 98.611,00 |
| 05.08.2025 | 21,23 | 21,40 | 21,15 | 21,22 | 0,66% | 103.861,00 |
| 04.08.2025 | 21,16 | 21,40 | 21,08 | 21,08 | 0,81% | 86.471,00 |
| 01.08.2025 | 20,78 | 20,94 | 20,64 | 20,91 | -0,10% | 161.531,00 |
| 31.07.2025 | 20,96 | 21,11 | 20,89 | 20,93 | 0,96% | 201.785,00 |
| 30.07.2025 | 20,77 | 20,98 | 20,36 | 20,73 | -1,89% | 232.203,00 |
| 29.07.2025 | 21,02 | 21,28 | 20,97 | 21,13 | 1,25% | 169.099,00 |
| 28.07.2025 | 21,23 | 21,29 | 20,85 | 20,87 | -1,93% | 167.864,00 |
| 25.07.2025 | 21,33 | 21,38 | 20,98 | 21,28 | -0,61% | 143.626,00 |
| 24.07.2025 | 21,68 | 21,84 | 21,36 | 21,41 | -0,93% | 131.346,00 |