15,293€
1,95%
Echtzeit-Aktienkurs BAE SYSTEMS PLC LS-,025
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 14,85 | 15,23 | 14,85 | 15,23 | 1,53% | 540,00 |
| 17.09.2024 | 15,87 | 15,95 | 15,00 | 15,00 | -6,07% | 2.126,00 |
| 16.09.2024 | 15,57 | 15,97 | 15,57 | 15,97 | 0,92% | 500,00 |
| 13.09.2024 | 15,55 | 15,88 | 15,55 | 15,83 | 1,09% | 1.215,00 |
| 12.09.2024 | 15,50 | 15,66 | 15,50 | 15,66 | 1,07% | 20,00 |
| 11.09.2024 | 15,45 | 15,49 | 15,45 | 15,49 | 0,65% | 175,00 |
| 10.09.2024 | 15,82 | 15,82 | 15,39 | 15,39 | -3,63% | 2.810,00 |
| 09.09.2024 | 15,27 | 15,97 | 15,27 | 15,97 | 2,57% | 2.904,00 |
| 06.09.2024 | 15,37 | 15,57 | 15,37 | 15,57 | 1,53% | 665,00 |
| 05.09.2024 | 15,47 | 15,47 | 15,34 | 15,34 | 0,72% | 150,00 |
| 04.09.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -2,50% | - |
| 03.09.2024 | 15,65 | 15,67 | 15,57 | 15,62 | 0,10% | 216,00 |
| 02.09.2024 | 16,01 | 16,08 | 15,43 | 15,60 | -4,67% | 7.728,00 |
| 30.08.2024 | 16,21 | 16,37 | 16,21 | 16,37 | 3,05% | 150,00 |
| 29.08.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -0,50% | - |
| 28.08.2024 | 15,55 | 15,99 | 15,55 | 15,96 | 1,92% | 5.347,00 |
| 27.08.2024 | 15,33 | 15,66 | 15,25 | 15,66 | 2,92% | 13.251,00 |
| 26.08.2024 | 15,47 | 15,56 | 15,22 | 15,22 | -2,31% | 2.610,00 |
| 23.08.2024 | 15,44 | 15,58 | 15,44 | 15,58 | -0,26% | 145,00 |
| 22.08.2024 | 15,24 | 15,62 | 15,24 | 15,62 | 1,73% | 128,00 |
| 21.08.2024 | 15,26 | 15,35 | 15,26 | 15,35 | 1,89% | 250,00 |
| 20.08.2024 | 15,53 | 15,53 | 15,07 | 15,07 | -4,50% | 797,00 |
| 19.08.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -0,69% | 2,00 |
| 16.08.2024 | 15,89 | 15,89 | 15,89 | 15,89 | -0,09% | - |
| 15.08.2024 | 15,67 | 15,90 | 15,67 | 15,90 | -0,97% | 100,00 |
| 14.08.2024 | 15,47 | 16,06 | 15,47 | 16,06 | 4,25% | 791,00 |
| 13.08.2024 | 15,26 | 15,40 | 15,26 | 15,40 | 1,55% | 650,00 |
| 12.08.2024 | 14,84 | 15,19 | 14,84 | 15,17 | 1,71% | 270,00 |
| 09.08.2024 | 15,26 | 15,26 | 14,91 | 14,91 | -0,60% | 650,00 |
| 08.08.2024 | 14,81 | 15,06 | 14,81 | 15,00 | -1,32% | 3.026,00 |
| 07.08.2024 | 14,88 | 15,20 | 14,88 | 15,20 | 2,01% | 180,00 |
| 06.08.2024 | 14,92 | 14,92 | 14,77 | 14,90 | 1,02% | 2.801,00 |
| 05.08.2024 | 14,91 | 14,91 | 13,73 | 14,75 | -1,86% | 8.972,00 |
| 02.08.2024 | 15,17 | 15,17 | 15,03 | 15,03 | -2,37% | 103,00 |
| 01.08.2024 | 15,20 | 15,55 | 15,20 | 15,40 | 0,52% | 420,00 |
| 31.07.2024 | 15,19 | 15,41 | 15,19 | 15,32 | 0,16% | 475,00 |
| 30.07.2024 | 15,10 | 15,29 | 15,10 | 15,29 | 1,63% | 30,00 |
| 29.07.2024 | 15,05 | 15,35 | 15,05 | 15,05 | 0,33% | 243,00 |
| 26.07.2024 | 14,64 | 15,07 | 14,64 | 15,00 | 1,73% | 599,00 |
| 25.07.2024 | 14,76 | 14,76 | 14,60 | 14,74 | -3,19% | 875,00 |
| 24.07.2024 | 14,96 | 15,23 | 14,96 | 15,23 | 0,89% | 210,00 |
| 23.07.2024 | 15,11 | 15,11 | 15,01 | 15,09 | -0,92% | 324,00 |
| 22.07.2024 | 14,99 | 15,23 | 14,99 | 15,23 | 1,53% | 70,00 |
| 19.07.2024 | 15,27 | 15,27 | 15,00 | 15,00 | -1,09% | 571,00 |
| 18.07.2024 | 14,92 | 15,17 | 14,91 | 15,17 | -0,88% | 1.110,00 |
| 17.07.2024 | 15,26 | 15,31 | 15,26 | 15,30 | 1,09% | 1.700,00 |
| 16.07.2024 | 15,10 | 15,27 | 15,10 | 15,14 | -1,08% | 134,00 |
| 15.07.2024 | 15,03 | 15,47 | 15,03 | 15,30 | 0,10% | 1.300,00 |
| 12.07.2024 | 15,07 | 15,33 | 15,07 | 15,29 | -0,20% | 1.180,00 |
| 11.07.2024 | 15,09 | 15,32 | 15,09 | 15,32 | 1,66% | 189,00 |
| 10.07.2024 | 15,05 | 15,14 | 15,05 | 15,07 | -0,86% | 321,00 |
| 09.07.2024 | 14,85 | 15,20 | 14,85 | 15,20 | 1,67% | 620,00 |
| 08.07.2024 | 14,85 | 15,15 | 14,85 | 14,95 | 1,53% | 1.193,00 |
| 05.07.2024 | 15,06 | 15,20 | 14,72 | 14,72 | -6,24% | 5.465,00 |
| 04.07.2024 | 14,97 | 15,70 | 14,97 | 15,70 | 3,26% | 835,00 |
| 03.07.2024 | 14,80 | 15,21 | 14,80 | 15,21 | 2,74% | 121,00 |
| 02.07.2024 | 14,81 | 15,01 | 14,80 | 14,80 | -2,25% | 4.504,00 |
| 01.07.2024 | 15,42 | 15,43 | 15,00 | 15,14 | -2,01% | 3.385,00 |
| 28.06.2024 | 15,67 | 15,67 | 15,35 | 15,45 | -2,37% | 4.976,00 |
| 27.06.2024 | 15,65 | 15,99 | 15,65 | 15,83 | 1,02% | 748,00 |
| 26.06.2024 | 15,66 | 15,97 | 15,66 | 15,67 | -0,67% | 160,00 |
| 25.06.2024 | 15,86 | 15,95 | 15,77 | 15,77 | -2,05% | 1.481,00 |
| 24.06.2024 | 15,91 | 16,10 | 15,85 | 16,10 | 0,31% | 1.475,00 |
| 21.06.2024 | 16,14 | 16,20 | 15,97 | 16,05 | 0,28% | 617,00 |
| 20.06.2024 | 16,07 | 16,30 | 16,01 | 16,01 | -1,81% | 105,00 |
| 19.06.2024 | 15,82 | 16,30 | 15,82 | 16,30 | 2,00% | 2.894,00 |
| 18.06.2024 | 16,23 | 16,23 | 15,98 | 15,98 | 0,98% | 16,00 |
| 17.06.2024 | 15,81 | 16,09 | 15,81 | 15,83 | -1,00% | 1.302,00 |
| 14.06.2024 | 16,48 | 16,48 | 15,90 | 15,99 | -2,62% | 4.780,00 |
| 13.06.2024 | 16,51 | 16,59 | 16,42 | 16,42 | -1,00% | 4.659,00 |
| 12.06.2024 | 16,46 | 16,72 | 16,46 | 16,58 | 0,48% | 2.498,00 |
| 11.06.2024 | 16,97 | 16,97 | 16,50 | 16,50 | -0,96% | 1.575,00 |
| 10.06.2024 | 16,75 | 16,77 | 16,66 | 16,66 | 0,73% | 3.911,00 |
| 07.06.2024 | 16,47 | 16,66 | 16,47 | 16,54 | 1,47% | 94,00 |
| 06.06.2024 | 16,68 | 16,68 | 16,26 | 16,30 | -1,90% | 2.346,00 |
| 05.06.2024 | 16,35 | 16,73 | 16,35 | 16,62 | 0,70% | 1.242,00 |
| 04.06.2024 | 16,59 | 16,59 | 16,42 | 16,50 | -1,79% | 1.569,00 |
| 03.06.2024 | 16,75 | 16,80 | 16,49 | 16,80 | -2,13% | 1.749,00 |
| 31.05.2024 | 16,59 | 17,17 | 16,26 | 17,17 | 5,31% | 716,00 |
| 30.05.2024 | 16,09 | 16,30 | 16,09 | 16,30 | 0,03% | 824,00 |
| 29.05.2024 | 16,21 | 16,33 | 16,18 | 16,30 | -0,85% | 178,00 |
| 28.05.2024 | 16,63 | 16,63 | 16,05 | 16,44 | -3,01% | 512,00 |
| 27.05.2024 | 16,68 | 17,03 | 16,68 | 16,95 | 1,47% | 3.612,00 |
| 24.05.2024 | 16,43 | 16,77 | 16,36 | 16,70 | 1,15% | 975,00 |
| 23.05.2024 | 16,23 | 16,64 | 16,23 | 16,51 | 1,13% | 460,00 |
| 22.05.2024 | 16,32 | 16,45 | 16,30 | 16,33 | 1,37% | 1.740,00 |
| 21.05.2024 | 15,95 | 16,36 | 15,95 | 16,11 | 0,09% | 2.603,00 |
| 20.05.2024 | 15,98 | 16,09 | 15,98 | 16,09 | 0,94% | 150,00 |
| 17.05.2024 | 15,87 | 15,98 | 15,87 | 15,94 | -0,99% | 385,00 |
| 16.05.2024 | 15,72 | 16,10 | 15,72 | 16,10 | 0,63% | 578,00 |
| 15.05.2024 | 16,14 | 16,14 | 15,91 | 16,00 | -3,21% | 948,00 |
| 14.05.2024 | 15,82 | 16,53 | 15,72 | 16,53 | 3,96% | 1.450,00 |
| 13.05.2024 | 16,25 | 16,25 | 15,70 | 15,90 | -2,36% | 1.704,00 |
| 10.05.2024 | 16,18 | 16,44 | 16,18 | 16,29 | -4,12% | 645,00 |
| 09.05.2024 | 16,14 | 16,99 | 16,14 | 16,99 | 0,59% | 680,00 |
| 08.05.2024 | 15,90 | 16,89 | 15,90 | 16,89 | 6,53% | 132,00 |
| 07.05.2024 | 16,01 | 16,21 | 15,85 | 15,85 | -2,13% | 2.900,00 |
| 06.05.2024 | 15,86 | 16,50 | 15,86 | 16,20 | -0,61% | 12.240,00 |
| 03.05.2024 | 15,62 | 16,30 | 15,62 | 16,30 | 3,26% | 1.957,00 |
| 02.05.2024 | 16,04 | 16,04 | 15,78 | 15,78 | -3,16% | 415,00 |