Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 15,51 | 15,57 | 15,44 | 15,46 | -0,67% | 46.445,00 |
| 26.11.2024 | 15,56 | 15,61 | 15,44 | 15,56 | -0,58% | 62.328,00 |
| 25.11.2024 | 16,09 | 16,19 | 15,55 | 15,65 | -2,61% | 73.530,00 |
| 22.11.2024 | 15,96 | 16,16 | 15,86 | 16,07 | 0,97% | 79.526,00 |
| 21.11.2024 | 15,69 | 15,92 | 15,60 | 15,92 | 2,45% | 35.136,00 |
| 20.11.2024 | 15,66 | 15,71 | 15,54 | 15,54 | -0,38% | 26.450,00 |
| 19.11.2024 | 15,64 | 15,81 | 15,50 | 15,60 | 0,35% | 49.014,00 |
| 18.11.2024 | 15,53 | 15,58 | 15,42 | 15,54 | 0,06% | 26.091,00 |
| 15.11.2024 | 15,58 | 15,68 | 15,44 | 15,53 | -2,57% | 49.160,00 |
| 14.11.2024 | 16,23 | 16,23 | 15,81 | 15,94 | -2,45% | 52.139,00 |
| 13.11.2024 | 16,50 | 16,51 | 16,02 | 16,34 | -1,74% | 117.080,00 |
| 12.11.2024 | 16,91 | 17,07 | 16,63 | 16,63 | -1,60% | 77.630,00 |
| 11.11.2024 | 16,95 | 16,99 | 16,79 | 16,90 | 1,87% | 55.800,00 |
| 08.11.2024 | 16,66 | 16,66 | 16,45 | 16,59 | 0,55% | 38.973,00 |
| 07.11.2024 | 16,50 | 16,64 | 16,07 | 16,50 | 2,93% | 131.073,00 |
| 06.11.2024 | 15,74 | 16,13 | 15,74 | 16,03 | 5,15% | 99.470,00 |
| 05.11.2024 | 14,83 | 15,25 | 14,81 | 15,25 | 2,83% | 22.483,00 |
| 04.11.2024 | 15,07 | 15,14 | 14,83 | 14,83 | -2,21% | 17.231,00 |
| 01.11.2024 | 14,87 | 15,16 | 14,85 | 15,16 | 1,64% | 21.305,00 |
| 31.10.2024 | 15,12 | 15,20 | 14,80 | 14,92 | -2,39% | 43.711,00 |
| 30.10.2024 | 15,30 | 15,30 | 14,97 | 15,28 | -0,65% | 111.099,00 |
| 29.10.2024 | 15,51 | 15,64 | 15,38 | 15,38 | -0,81% | 20.451,00 |
| 28.10.2024 | 15,45 | 15,59 | 15,36 | 15,51 | 2,89% | 21.179,00 |
| 25.10.2024 | 15,55 | 15,61 | 15,07 | 15,07 | -3,09% | 9.425,00 |
| 24.10.2024 | 15,75 | 15,80 | 15,55 | 15,55 | -1,77% | 34.438,00 |
| 23.10.2024 | 16,09 | 16,11 | 15,83 | 15,83 | -1,68% | 16.143,00 |
| 22.10.2024 | 16,07 | 16,10 | 15,91 | 16,10 | 1,35% | 64.205,00 |
| 21.10.2024 | 15,96 | 16,05 | 15,89 | 15,89 | -0,22% | 46.716,00 |
| 18.10.2024 | 15,99 | 15,99 | 15,84 | 15,92 | -0,72% | 101.178,00 |
| 17.10.2024 | 15,70 | 16,04 | 15,62 | 16,04 | 1,62% | 85.573,00 |
| 16.10.2024 | 15,64 | 15,78 | 15,52 | 15,78 | 1,48% | 45.885,00 |
| 15.10.2024 | 15,58 | 15,71 | 15,54 | 15,55 | -0,10% | 42.254,00 |
| 14.10.2024 | 15,27 | 15,62 | 15,27 | 15,57 | 3,28% | 55.308,00 |
| 11.10.2024 | 14,84 | 15,19 | 14,82 | 15,07 | 0,37% | 45.152,00 |
| 10.10.2024 | 15,57 | 15,65 | 14,91 | 15,02 | -3,66% | 66.815,00 |
| 09.10.2024 | 15,46 | 15,61 | 15,41 | 15,59 | 0,97% | 35.920,00 |
| 08.10.2024 | 15,42 | 15,52 | 15,31 | 15,44 | -0,48% | 43.403,00 |
| 07.10.2024 | 15,61 | 15,64 | 15,31 | 15,51 | 0,03% | 59.486,00 |
| 04.10.2024 | 15,48 | 15,54 | 15,27 | 15,51 | 0,03% | 21.022,00 |
| 03.10.2024 | 15,57 | 15,61 | 15,32 | 15,50 | -0,74% | 39.670,00 |
| 02.10.2024 | 15,43 | 15,70 | 15,43 | 15,62 | 2,16% | 39.358,00 |
| 01.10.2024 | 14,73 | 15,35 | 14,73 | 15,29 | 4,12% | 29.032,00 |
| 30.09.2024 | 14,90 | 14,91 | 14,64 | 14,68 | -1,31% | 38.116,00 |
| 27.09.2024 | 14,99 | 15,00 | 14,85 | 14,88 | -0,63% | 46.640,00 |
| 26.09.2024 | 15,17 | 15,22 | 14,87 | 14,97 | -1,12% | 57.649,00 |
| 25.09.2024 | 15,06 | 15,27 | 15,06 | 15,14 | 0,26% | 29.818,00 |
| 24.09.2024 | 15,21 | 15,28 | 15,10 | 15,10 | -1,31% | 27.011,00 |
| 23.09.2024 | 15,12 | 15,30 | 15,09 | 15,30 | 1,26% | 25.336,00 |
| 20.09.2024 | 15,36 | 15,40 | 15,07 | 15,11 | -2,23% | 35.647,00 |
| 19.09.2024 | 15,21 | 15,46 | 15,21 | 15,46 | 2,01% | 29.949,00 |
| 18.09.2024 | 15,23 | 15,28 | 15,11 | 15,15 | -0,56% | 69.825,00 |
| 17.09.2024 | 15,98 | 15,99 | 15,04 | 15,24 | -3,45% | 44.830,00 |
| 16.09.2024 | 15,79 | 16,00 | 15,78 | 15,78 | -0,06% | 27.925,00 |
| 13.09.2024 | 15,71 | 15,89 | 15,69 | 15,79 | 1,02% | 18.965,00 |
| 12.09.2024 | 15,72 | 15,75 | 15,59 | 15,63 | 2,09% | 16.404,00 |
| 11.09.2024 | 15,51 | 15,53 | 15,31 | 15,31 | -1,54% | 7.625,00 |
| 10.09.2024 | 15,36 | 15,55 | 15,34 | 15,55 | 1,30% | 26.312,00 |
| 09.09.2024 | 15,34 | 15,43 | 15,25 | 15,35 | 0,82% | 17.722,00 |
| 06.09.2024 | 15,55 | 15,65 | 15,23 | 15,23 | -1,46% | 15.409,00 |
| 05.09.2024 | 15,57 | 15,57 | 15,28 | 15,45 | -0,77% | 39.847,00 |
| 04.09.2024 | 15,36 | 15,65 | 15,36 | 15,57 | 0,13% | 32.456,00 |
| 03.09.2024 | 15,80 | 15,84 | 15,49 | 15,55 | -1,21% | 35.116,00 |
| 02.09.2024 | 16,09 | 16,12 | 15,69 | 15,74 | -2,75% | 26.701,00 |
| 30.08.2024 | 16,35 | 16,42 | 16,19 | 16,19 | -0,83% | 22.626,00 |
| 29.08.2024 | 16,01 | 16,32 | 16,01 | 16,32 | 2,06% | 53.073,00 |
| 28.08.2024 | 15,83 | 16,05 | 15,81 | 15,99 | 2,21% | 31.153,00 |
| 27.08.2024 | 15,54 | 15,72 | 15,52 | 15,65 | 3,27% | 41.850,00 |
| 26.08.2024 | 15,40 | 15,47 | 15,15 | 15,15 | -1,62% | 16.731,00 |
| 23.08.2024 | 15,54 | 15,56 | 15,39 | 15,40 | -0,81% | 32.042,00 |
| 22.08.2024 | 15,46 | 15,61 | 15,46 | 15,53 | 1,60% | 13.771,00 |
| 21.08.2024 | 15,41 | 15,42 | 15,28 | 15,28 | -0,42% | 13.859,00 |
| 20.08.2024 | 15,75 | 15,77 | 15,35 | 15,35 | -1,70% | 25.251,00 |
| 19.08.2024 | 15,59 | 15,76 | 15,40 | 15,61 | -0,89% | 31.013,00 |
| 16.08.2024 | 15,95 | 15,99 | 15,75 | 15,75 | -1,16% | 28.153,00 |
| 15.08.2024 | 15,87 | 15,98 | 15,74 | 15,94 | 1,76% | 33.837,00 |
| 14.08.2024 | 15,60 | 15,80 | 15,60 | 15,66 | 1,72% | 29.132,00 |
| 13.08.2024 | 15,34 | 15,49 | 15,28 | 15,40 | 1,55% | 36.844,00 |
| 12.08.2024 | 15,10 | 15,23 | 15,05 | 15,16 | 1,51% | 21.550,00 |
| 09.08.2024 | 15,02 | 15,03 | 14,93 | 14,94 | -0,50% | 23.865,00 |
| 08.08.2024 | 14,96 | 15,09 | 14,77 | 15,01 | 0,33% | 45.800,00 |
| 07.08.2024 | 14,87 | 15,07 | 14,83 | 14,96 | 0,91% | 40.547,00 |
| 06.08.2024 | 14,85 | 14,93 | 14,74 | 14,83 | 1,06% | 54.309,00 |