23,200€
-2,93%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2025 | 20,55 | 20,65 | 19,41 | 19,70 | -4,37% | 10.059,00 |
| 22.04.2025 | 19,95 | 20,84 | 19,95 | 20,60 | 0,05% | 5.560,00 |
| 17.04.2025 | 20,49 | 20,59 | 19,89 | 20,59 | -0,72% | 7.593,00 |
| 16.04.2025 | 20,55 | 20,79 | 20,20 | 20,74 | 0,39% | 3.338,00 |
| 15.04.2025 | 20,24 | 20,69 | 20,21 | 20,66 | 2,58% | 9.570,00 |
| 14.04.2025 | 19,54 | 20,49 | 19,54 | 20,14 | 0,60% | 3.410,00 |
| 11.04.2025 | 18,82 | 20,02 | 18,66 | 20,02 | 3,62% | 882,00 |
| 10.04.2025 | 19,43 | 19,80 | 18,67 | 19,32 | 0,68% | 8.532,00 |
| 09.04.2025 | 18,20 | 19,19 | 17,83 | 19,19 | 1,32% | 4.996,00 |
| 08.04.2025 | 17,61 | 18,97 | 17,61 | 18,94 | 3,70% | 6.015,00 |
| 07.04.2025 | 16,40 | 18,27 | 16,40 | 18,27 | 2,55% | 22.134,00 |
| 04.04.2025 | 19,37 | 19,38 | 17,73 | 17,81 | -8,01% | 7.432,00 |
| 03.04.2025 | 18,19 | 19,47 | 18,19 | 19,36 | 3,25% | 12.953,00 |
| 02.04.2025 | 19,20 | 19,20 | 18,70 | 18,75 | -0,82% | 4.074,00 |
| 01.04.2025 | 18,86 | 19,37 | 18,65 | 18,91 | -2,93% | 2.368,00 |
| 31.03.2025 | 19,00 | 19,48 | 18,16 | 19,48 | 2,50% | 9.750,00 |
| 28.03.2025 | 19,62 | 19,62 | 18,62 | 19,00 | -2,29% | 2.730,00 |
| 27.03.2025 | 19,25 | 19,45 | 18,88 | 19,45 | 2,75% | 1.885,00 |
| 26.03.2025 | 19,06 | 19,35 | 18,89 | 18,93 | -2,20% | 12.937,00 |
| 25.03.2025 | 19,06 | 19,35 | 19,06 | 19,35 | -1,35% | 980,00 |
| 24.03.2025 | 19,60 | 19,72 | 19,06 | 19,62 | -0,58% | 26.992,00 |
| 21.03.2025 | 20,21 | 20,22 | 19,31 | 19,73 | -0,65% | 8.904,00 |
| 20.03.2025 | 20,40 | 20,40 | 19,41 | 19,86 | -3,87% | 15.748,00 |
| 19.03.2025 | 20,10 | 20,66 | 19,94 | 20,66 | 4,32% | 8.747,00 |
| 18.03.2025 | 19,90 | 20,19 | 19,50 | 19,81 | -0,48% | 18.997,00 |
| 17.03.2025 | 20,56 | 20,68 | 19,75 | 19,90 | -2,16% | 45.266,00 |
| 14.03.2025 | 19,07 | 20,40 | 19,07 | 20,34 | 5,12% | 13.464,00 |
| 13.03.2025 | 19,43 | 19,43 | 19,00 | 19,35 | 0,55% | 13.026,00 |
| 12.03.2025 | 18,30 | 19,50 | 18,30 | 19,25 | 0,03% | 26.003,00 |
| 11.03.2025 | 18,99 | 19,36 | 18,31 | 19,24 | 3,86% | 20.861,00 |
| 10.03.2025 | 19,40 | 19,50 | 18,50 | 18,53 | -2,91% | 27.148,00 |
| 07.03.2025 | 20,09 | 20,23 | 18,50 | 19,08 | -4,55% | 40.683,00 |
| 06.03.2025 | 20,09 | 20,24 | 19,19 | 19,99 | -0,55% | 21.013,00 |
| 05.03.2025 | 19,89 | 20,15 | 19,39 | 20,10 | 1,41% | 25.786,00 |
| 04.03.2025 | 21,09 | 21,09 | 19,01 | 19,82 | -5,62% | 55.737,00 |
| 03.03.2025 | 20,75 | 21,08 | 19,50 | 21,00 | 17,98% | 131.697,00 |
| 28.02.2025 | 17,60 | 17,80 | 16,92 | 17,80 | 2,03% | 11.278,00 |
| 27.02.2025 | 16,59 | 17,54 | 16,27 | 17,45 | 4,03% | 10.729,00 |
| 26.02.2025 | 16,81 | 16,96 | 16,31 | 16,77 | -1,32% | 7.914,00 |
| 25.02.2025 | 15,74 | 17,00 | 15,74 | 17,00 | 4,42% | 9.212,00 |
| 24.02.2025 | 15,80 | 16,28 | 15,52 | 16,28 | 2,94% | 13.758,00 |
| 21.02.2025 | 15,97 | 15,97 | 15,23 | 15,81 | -0,57% | 6.238,00 |
| 20.02.2025 | 16,70 | 16,70 | 15,50 | 15,90 | -4,79% | 14.045,00 |
| 19.02.2025 | 16,21 | 16,81 | 15,87 | 16,70 | 1,27% | 13.190,00 |
| 18.02.2025 | 16,50 | 16,69 | 16,24 | 16,49 | -1,11% | 13.823,00 |
| 17.02.2025 | 15,02 | 16,68 | 15,02 | 16,68 | 12,55% | 17.034,00 |
| 14.02.2025 | 14,98 | 14,98 | 14,80 | 14,82 | -1,23% | 3.541,00 |
| 13.02.2025 | 14,12 | 15,14 | 13,71 | 15,00 | 4,24% | 4.402,00 |
| 12.02.2025 | 14,39 | 14,39 | 14,32 | 14,39 | 0,66% | 2.220,00 |
| 11.02.2025 | 14,15 | 14,30 | 14,15 | 14,30 | 1,45% | 4,00 |
| 10.02.2025 | 14,39 | 14,52 | 14,07 | 14,09 | -2,83% | 1.700,00 |
| 07.02.2025 | 14,33 | 14,86 | 14,31 | 14,50 | 3,50% | 22.905,00 |
| 06.02.2025 | 14,51 | 14,76 | 14,01 | 14,01 | -3,21% | 854,00 |
| 05.02.2025 | 14,54 | 14,83 | 14,48 | 14,48 | -1,70% | 1.372,00 |
| 04.02.2025 | 14,82 | 14,82 | 14,61 | 14,73 | -2,74% | 411,00 |
| 03.02.2025 | 14,20 | 15,14 | 14,20 | 15,14 | 2,40% | 2.167,00 |
| 31.01.2025 | 14,37 | 14,79 | 14,37 | 14,79 | -1,04% | 435,00 |
| 30.01.2025 | 14,28 | 14,94 | 14,28 | 14,94 | 1,19% | 568,00 |
| 29.01.2025 | 15,00 | 15,00 | 14,48 | 14,77 | -1,80% | 1.653,00 |
| 28.01.2025 | 14,60 | 15,04 | 14,60 | 15,04 | 1,93% | 401,00 |
| 27.01.2025 | 14,86 | 15,28 | 14,58 | 14,75 | 2,36% | 4.281,00 |
| 24.01.2025 | 14,92 | 15,00 | 14,41 | 14,41 | -2,04% | 702,00 |
| 23.01.2025 | 14,73 | 15,01 | 14,71 | 14,71 | -1,14% | 1.921,00 |
| 22.01.2025 | 15,00 | 15,00 | 14,76 | 14,88 | 0,54% | 1.513,00 |
| 21.01.2025 | 14,86 | 14,90 | 14,80 | 14,80 | 0,00% | 1.553,00 |
| 20.01.2025 | 14,76 | 14,80 | 14,27 | 14,80 | -1,10% | 9.649,00 |
| 17.01.2025 | 14,39 | 14,97 | 14,39 | 14,97 | 3,92% | 620,00 |
| 16.01.2025 | 14,09 | 14,44 | 14,09 | 14,40 | 1,59% | 6.226,00 |
| 15.01.2025 | 14,21 | 14,21 | 14,13 | 14,18 | 1,07% | 859,00 |