19,375€
-0,36%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 19,63 | 19,73 | 19,36 | 19,37 | -0,41% | 1.568,00 |
| 10.12.2025 | 19,78 | 19,78 | 19,45 | 19,45 | -0,31% | 3.085,00 |
| 09.12.2025 | 19,64 | 20,04 | 19,51 | 19,51 | 0,33% | 1.778,00 |
| 08.12.2025 | 19,15 | 19,44 | 19,15 | 19,44 | 0,23% | 2.890,00 |
| 05.12.2025 | 19,55 | 19,55 | 19,20 | 19,40 | -0,49% | 625,00 |
| 04.12.2025 | 18,72 | 19,60 | 18,72 | 19,49 | 4,76% | 3.262,00 |
| 03.12.2025 | 18,55 | 18,62 | 18,50 | 18,61 | 0,51% | 3.991,00 |
| 02.12.2025 | 18,13 | 18,51 | 18,13 | 18,51 | 2,49% | 2.562,00 |
| 01.12.2025 | 18,60 | 18,60 | 18,06 | 18,06 | -4,19% | 4.125,00 |
| 28.11.2025 | 18,95 | 19,20 | 18,83 | 18,85 | 0,29% | 1.087,00 |
| 27.11.2025 | 18,80 | 18,90 | 18,70 | 18,80 | 0,24% | 790,00 |
| 26.11.2025 | 18,39 | 18,75 | 18,39 | 18,75 | 0,81% | 1.375,00 |
| 25.11.2025 | 18,80 | 18,91 | 18,50 | 18,60 | -1,56% | 6.104,00 |
| 24.11.2025 | 18,62 | 19,32 | 18,42 | 18,90 | -1,67% | 7.912,00 |
| 21.11.2025 | 19,46 | 19,58 | 19,22 | 19,22 | -4,26% | 1.549,00 |
| 20.11.2025 | 19,41 | 20,21 | 19,41 | 20,07 | 4,12% | 1.105,00 |
| 19.11.2025 | 20,40 | 20,40 | 19,28 | 19,28 | -5,88% | 5.900,00 |
| 18.11.2025 | 20,30 | 20,56 | 20,30 | 20,48 | 0,39% | 634,00 |
| 17.11.2025 | 20,11 | 20,50 | 20,11 | 20,40 | 0,49% | 1.775,00 |
| 14.11.2025 | 20,17 | 20,79 | 20,06 | 20,30 | 0,45% | 1.810,00 |
| 13.11.2025 | 20,01 | 20,45 | 19,99 | 20,21 | 0,90% | 1.190,00 |
| 12.11.2025 | 20,32 | 20,50 | 20,03 | 20,03 | -0,74% | 568,00 |
| 11.11.2025 | 20,60 | 20,60 | 20,18 | 20,18 | -3,86% | 820,00 |
| 10.11.2025 | 20,53 | 20,99 | 20,53 | 20,99 | 3,40% | 949,00 |
| 07.11.2025 | 20,40 | 20,58 | 20,30 | 20,30 | -1,07% | 1.454,00 |
| 06.11.2025 | 20,82 | 20,88 | 20,52 | 20,52 | -1,54% | 3.830,00 |
| 05.11.2025 | 20,84 | 20,90 | 20,81 | 20,84 | 0,63% | 784,00 |
| 04.11.2025 | 20,77 | 21,74 | 20,71 | 20,71 | -1,85% | 1.495,00 |
| 03.11.2025 | 21,03 | 21,44 | 21,03 | 21,10 | -1,81% | 1.879,00 |
| 31.10.2025 | 21,00 | 21,49 | 21,00 | 21,49 | 2,14% | 3.462,00 |
| 30.10.2025 | 21,00 | 21,40 | 21,00 | 21,04 | -0,19% | 2.627,00 |
| 29.10.2025 | 21,26 | 21,44 | 21,08 | 21,08 | -3,17% | 970,00 |
| 28.10.2025 | 21,45 | 21,77 | 21,20 | 21,77 | 0,79% | 360,00 |
| 27.10.2025 | 21,56 | 21,60 | 21,19 | 21,60 | 0,05% | 1.211,00 |
| 24.10.2025 | 21,59 | 21,60 | 21,09 | 21,59 | -3,05% | 2.061,00 |
| 23.10.2025 | 21,49 | 22,27 | 21,49 | 22,27 | 3,58% | 10.509,00 |
| 22.10.2025 | 21,39 | 22,30 | 21,39 | 21,50 | 0,89% | 6.121,00 |
| 21.10.2025 | 21,45 | 21,53 | 21,16 | 21,31 | -0,70% | 2.210,00 |
| 20.10.2025 | 21,18 | 21,58 | 21,18 | 21,46 | 0,33% | 2.270,00 |
| 17.10.2025 | 21,36 | 21,39 | 20,89 | 21,39 | -1,93% | 7.535,00 |
| 16.10.2025 | 21,80 | 22,20 | 21,38 | 21,81 | 0,18% | 3.235,00 |
| 15.10.2025 | 22,33 | 22,34 | 21,67 | 21,77 | -2,77% | 5.863,00 |
| 14.10.2025 | 22,73 | 22,73 | 22,08 | 22,39 | -0,93% | 3.211,00 |
| 13.10.2025 | 23,12 | 23,12 | 22,30 | 22,60 | 0,09% | 3.732,00 |
| 10.10.2025 | 23,04 | 23,04 | 22,58 | 22,58 | -2,76% | 2.380,00 |
| 09.10.2025 | 23,69 | 23,69 | 23,12 | 23,22 | -1,98% | 1.689,00 |
| 08.10.2025 | 22,93 | 23,69 | 22,93 | 23,69 | 4,09% | 3.564,00 |
| 07.10.2025 | 23,19 | 23,28 | 22,76 | 22,76 | -1,56% | 1.462,00 |
| 06.10.2025 | 23,89 | 23,89 | 23,12 | 23,12 | -2,69% | 1.940,00 |
| 03.10.2025 | 23,90 | 24,09 | 23,74 | 23,76 | -0,96% | 1.121,00 |
| 02.10.2025 | 23,73 | 23,99 | 23,62 | 23,99 | 1,70% | 6.318,00 |
| 01.10.2025 | 23,89 | 23,89 | 23,22 | 23,59 | -1,05% | 3.069,00 |
| 30.09.2025 | 23,55 | 23,84 | 23,20 | 23,84 | 0,59% | 3.712,00 |
| 29.09.2025 | 23,65 | 23,82 | 23,30 | 23,70 | 3,00% | 9.772,00 |
| 26.09.2025 | 22,97 | 23,60 | 22,85 | 23,01 | 0,66% | 2.200,00 |
| 25.09.2025 | 23,09 | 23,09 | 22,68 | 22,86 | -0,17% | 1.478,00 |
| 24.09.2025 | 22,22 | 23,00 | 22,22 | 22,90 | 3,11% | 3.774,00 |
| 23.09.2025 | 22,54 | 23,09 | 22,21 | 22,21 | -2,24% | 6.511,00 |
| 22.09.2025 | 22,52 | 23,18 | 22,50 | 22,72 | 0,09% | 5.068,00 |
| 19.09.2025 | 22,55 | 22,94 | 22,51 | 22,70 | 0,62% | 5.364,00 |
| 18.09.2025 | 22,55 | 22,69 | 22,55 | 22,56 | -0,84% | 2.085,00 |
| 17.09.2025 | 23,43 | 23,43 | 22,54 | 22,75 | -0,48% | 4.689,00 |
| 16.09.2025 | 23,70 | 23,70 | 22,86 | 22,86 | -2,52% | 43.268,00 |
| 15.09.2025 | 22,93 | 23,45 | 22,93 | 23,45 | 1,78% | 3.576,00 |
| 12.09.2025 | 22,90 | 23,14 | 22,52 | 23,04 | 1,95% | 9.608,00 |
| 11.09.2025 | 21,29 | 22,89 | 21,29 | 22,60 | 4,20% | 5.244,00 |
| 10.09.2025 | 20,69 | 21,69 | 20,69 | 21,69 | 5,65% | 1.843,00 |
| 09.09.2025 | 20,53 | 20,89 | 20,52 | 20,53 | -0,10% | 1.818,00 |
| 08.09.2025 | 20,40 | 20,79 | 20,40 | 20,55 | -0,44% | 5.734,00 |
| 05.09.2025 | 20,41 | 20,64 | 20,41 | 20,64 | 0,19% | 1.351,00 |
| 04.09.2025 | 20,49 | 20,60 | 20,40 | 20,60 | -0,19% | 667,00 |
| 03.09.2025 | 20,41 | 20,64 | 20,41 | 20,64 | 1,03% | 163,00 |
| 02.09.2025 | 20,82 | 21,22 | 20,43 | 20,43 | -3,36% | 3.675,00 |
| 01.09.2025 | 21,00 | 21,20 | 20,74 | 21,14 | 3,48% | 4.933,00 |
| 29.08.2025 | 20,55 | 20,59 | 20,43 | 20,43 | -0,83% | 2.420,00 |
| 28.08.2025 | 20,31 | 20,61 | 20,31 | 20,60 | 1,48% | 3.413,00 |
| 27.08.2025 | 20,32 | 21,00 | 20,30 | 20,30 | -1,93% | 1.366,00 |
| 26.08.2025 | 20,22 | 20,79 | 20,22 | 20,70 | 1,77% | 4.885,00 |
| 25.08.2025 | 20,38 | 20,41 | 20,22 | 20,34 | -0,39% | 765,00 |
| 22.08.2025 | 20,41 | 20,52 | 20,41 | 20,42 | 0,54% | 3.950,00 |
| 21.08.2025 | 19,90 | 20,53 | 19,90 | 20,31 | 1,25% | 3.495,00 |
| 20.08.2025 | 19,86 | 20,06 | 19,69 | 20,06 | 0,80% | 1.630,00 |
| 19.08.2025 | 20,97 | 20,97 | 19,86 | 19,90 | -3,12% | 1.839,00 |
| 18.08.2025 | 20,30 | 20,98 | 20,30 | 20,54 | -3,07% | 2.623,00 |
| 15.08.2025 | 21,00 | 21,19 | 20,20 | 21,19 | 3,72% | 1.020,00 |
| 14.08.2025 | 19,99 | 20,87 | 19,99 | 20,43 | 2,10% | 4.798,00 |
| 13.08.2025 | 20,17 | 20,33 | 20,01 | 20,01 | -1,43% | 2.379,00 |
| 12.08.2025 | 19,51 | 20,39 | 19,51 | 20,30 | 2,04% | 5.251,00 |
| 11.08.2025 | 20,16 | 20,28 | 19,50 | 19,90 | -0,52% | 10.330,00 |
| 08.08.2025 | 20,39 | 20,50 | 20,00 | 20,00 | -1,04% | 2.069,00 |
| 07.08.2025 | 21,19 | 21,20 | 20,16 | 20,21 | -8,72% | 4.732,00 |
| 06.08.2025 | 21,24 | 22,14 | 21,12 | 22,14 | 3,02% | 1.360,00 |
| 05.08.2025 | 20,99 | 21,57 | 20,99 | 21,49 | 1,85% | 2.442,00 |
| 04.08.2025 | 21,56 | 21,56 | 21,10 | 21,10 | -2,63% | 9.206,00 |
| 01.08.2025 | 20,88 | 21,67 | 20,67 | 21,67 | 4,79% | 6.445,00 |
| 31.07.2025 | 20,66 | 21,22 | 20,66 | 20,68 | -1,48% | 3.450,00 |
| 30.07.2025 | 20,95 | 20,99 | 20,39 | 20,99 | 0,72% | 5.088,00 |
| 29.07.2025 | 20,70 | 21,34 | 20,70 | 20,84 | 0,34% | 840,00 |
| 28.07.2025 | 21,40 | 21,40 | 20,77 | 20,77 | -0,81% | 3.820,00 |
| 25.07.2025 | 21,22 | 21,27 | 20,94 | 20,94 | -3,06% | 2.961,00 |