22,625€
4,31%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 21,40 | 22,25 | 21,29 | 22,20 | 2,35% | 2.127,00 |
| 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 |
| 24.07.2025 | 21,98 | 21,98 | 21,20 | 21,60 | -0,92% | 3.486,00 |
| 23.07.2025 | 21,30 | 21,80 | 21,30 | 21,80 | 2,35% | 3.880,00 |
| 22.07.2025 | 21,85 | 21,96 | 21,30 | 21,30 | -2,47% | 3.387,00 |
| 21.07.2025 | 22,35 | 22,35 | 21,81 | 21,84 | -3,32% | 4.584,00 |
| 18.07.2025 | 21,90 | 22,59 | 21,90 | 22,59 | 1,30% | 2.014,00 |
| 17.07.2025 | 21,36 | 22,30 | 21,36 | 22,30 | 2,53% | 4.781,00 |
| 16.07.2025 | 21,83 | 21,83 | 21,46 | 21,75 | -2,64% | 2.025,00 |
| 15.07.2025 | 21,95 | 22,34 | 21,78 | 22,34 | -0,18% | 1.426,00 |
| 14.07.2025 | 22,03 | 22,40 | 21,80 | 22,38 | 1,59% | 5.078,00 |
| 11.07.2025 | 22,00 | 22,15 | 21,68 | 22,03 | 1,99% | 2.750,00 |
| 10.07.2025 | 21,87 | 22,19 | 21,60 | 21,60 | -0,92% | 6.006,00 |
| 09.07.2025 | 21,61 | 22,04 | 21,57 | 21,80 | -1,98% | 1.308,00 |
| 08.07.2025 | 21,83 | 22,24 | 21,83 | 22,24 | 0,23% | 3.710,00 |
| 07.07.2025 | 21,87 | 22,19 | 21,61 | 22,19 | 0,32% | 1.985,00 |
| 04.07.2025 | 21,82 | 22,12 | 21,76 | 22,12 | 2,41% | 3.654,00 |
| 03.07.2025 | 21,72 | 21,84 | 21,48 | 21,60 | 1,27% | 1.565,00 |
| 02.07.2025 | 22,26 | 22,26 | 21,13 | 21,33 | -0,88% | 1.828,00 |
| 01.07.2025 | 21,93 | 22,58 | 21,48 | 21,52 | -3,50% | 2.877,00 |
| 30.06.2025 | 22,34 | 22,34 | 21,91 | 22,30 | -1,55% | 6.188,00 |
| 27.06.2025 | 22,61 | 22,65 | 21,81 | 22,65 | 0,71% | 5.236,00 |
| 26.06.2025 | 21,86 | 22,59 | 21,69 | 22,49 | 2,51% | 2.100,00 |
| 25.06.2025 | 21,04 | 21,94 | 21,04 | 21,94 | 0,69% | 1.674,00 |
| 24.06.2025 | 21,95 | 21,95 | 21,00 | 21,79 | -0,95% | 3.359,00 |
| 23.06.2025 | 22,95 | 22,95 | 21,83 | 22,00 | -1,92% | 3.198,00 |
| 20.06.2025 | 22,52 | 22,89 | 22,43 | 22,43 | -1,84% | 3.049,00 |
| 19.06.2025 | 22,87 | 22,88 | 22,79 | 22,85 | 0,62% | 3.250,00 |
| 18.06.2025 | 22,64 | 22,97 | 22,64 | 22,71 | -0,79% | 2.617,00 |
| 17.06.2025 | 23,04 | 23,04 | 22,50 | 22,89 | -1,72% | 19.068,00 |
| 16.06.2025 | 23,26 | 23,30 | 22,59 | 23,29 | 0,82% | 3.528,00 |
| 13.06.2025 | 23,00 | 23,17 | 22,82 | 23,10 | 4,48% | 4.149,00 |
| 12.06.2025 | 22,04 | 22,48 | 21,90 | 22,11 | 0,09% | 6.921,00 |
| 11.06.2025 | 22,35 | 22,35 | 22,00 | 22,09 | -0,05% | 3.175,00 |
| 10.06.2025 | 22,94 | 23,38 | 21,73 | 22,10 | -5,92% | 13.387,00 |
| 09.06.2025 | 23,40 | 23,49 | 22,60 | 23,49 | 0,34% | 4.416,00 |
| 06.06.2025 | 23,98 | 23,98 | 23,11 | 23,41 | -2,05% | 7.223,00 |
| 05.06.2025 | 23,78 | 23,96 | 23,44 | 23,90 | 0,42% | 4.330,00 |
| 04.06.2025 | 23,90 | 24,00 | 23,09 | 23,80 | 0,42% | 7.985,00 |
| 03.06.2025 | 23,29 | 24,19 | 23,09 | 23,70 | 2,33% | 6.887,00 |
| 02.06.2025 | 23,47 | 23,47 | 22,78 | 23,16 | 0,26% | 19.732,00 |
| 30.05.2025 | 22,91 | 23,10 | 22,50 | 23,10 | 3,82% | 6.259,00 |
| 29.05.2025 | 23,38 | 23,38 | 22,25 | 22,25 | -4,79% | 5.219,00 |
| 28.05.2025 | 23,21 | 23,37 | 22,76 | 23,37 | -0,04% | 11.486,00 |
| 27.05.2025 | 23,36 | 23,38 | 22,64 | 23,38 | 0,17% | 6.968,00 |
| 26.05.2025 | 22,68 | 23,35 | 22,54 | 23,34 | 6,09% | 7.552,00 |
| 23.05.2025 | 22,31 | 22,34 | 21,79 | 22,00 | -3,47% | 5.477,00 |
| 22.05.2025 | 22,01 | 22,79 | 21,71 | 22,79 | 3,69% | 9.884,00 |
| 21.05.2025 | 21,41 | 21,99 | 21,36 | 21,98 | -0,86% | 10.250,00 |
| 20.05.2025 | 21,99 | 22,17 | 21,30 | 22,17 | 4,08% | 13.888,00 |
| 19.05.2025 | 21,22 | 21,50 | 20,77 | 21,30 | 1,38% | 5.485,00 |
| 16.05.2025 | 21,09 | 21,09 | 20,94 | 21,01 | 0,14% | 3.046,00 |
| 15.05.2025 | 20,08 | 20,98 | 20,08 | 20,98 | 4,02% | 2.907,00 |
| 14.05.2025 | 19,90 | 20,56 | 19,90 | 20,17 | -1,80% | 2.386,00 |
| 13.05.2025 | 19,69 | 20,54 | 19,69 | 20,54 | 4,72% | 4.163,00 |
| 12.05.2025 | 20,18 | 20,19 | 19,34 | 19,62 | -2,27% | 30.920,00 |
| 09.05.2025 | 20,70 | 20,70 | 20,00 | 20,07 | -4,43% | 1.404,00 |
| 08.05.2025 | 20,50 | 21,00 | 20,50 | 21,00 | 0,53% | 4.528,00 |
| 07.05.2025 | 20,92 | 20,93 | 20,21 | 20,89 | -0,90% | 308,00 |
| 06.05.2025 | 21,61 | 21,61 | 20,80 | 21,08 | -2,41% | 6.257,00 |
| 05.05.2025 | 21,21 | 21,72 | 21,21 | 21,60 | 2,86% | 10.446,00 |
| 02.05.2025 | 20,70 | 21,12 | 20,69 | 21,00 | 1,99% | 7.131,00 |
| 30.04.2025 | 20,27 | 21,32 | 20,27 | 20,59 | 0,93% | 5.205,00 |
| 29.04.2025 | 19,99 | 21,27 | 19,99 | 20,40 | 2,00% | 2.010,00 |
| 28.04.2025 | 19,68 | 20,04 | 19,68 | 20,00 | -0,99% | 1.765,00 |
| 25.04.2025 | 19,79 | 20,28 | 19,79 | 20,20 | 2,43% | 2.912,00 |
| 24.04.2025 | 19,63 | 20,04 | 19,54 | 19,72 | 0,10% | 2.154,00 |