19,230€
-1,26%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,04 | 19,37 | 18,63 | 19,23 | -1,27% | 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 |
| 14.01.2025 | 14,03 | 14,18 | 14,03 | 14,03 | -0,67% | 1.500,00 |
| 13.01.2025 | 14,41 | 14,41 | 13,89 | 14,12 | 0,28% | 1.238,00 |
| 10.01.2025 | 14,15 | 14,20 | 14,08 | 14,08 | -3,92% | 855,00 |
| 09.01.2025 | 14,36 | 14,66 | 14,13 | 14,66 | -1,08% | 427,00 |
| 08.01.2025 | 14,11 | 14,82 | 14,10 | 14,82 | 2,49% | 4.729,00 |
| 07.01.2025 | 13,56 | 14,46 | 13,56 | 14,46 | 6,25% | 7.405,00 |
| 06.01.2025 | 14,00 | 14,00 | 13,61 | 13,61 | -2,12% | 3.315,00 |
| 03.01.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -0,93% | 590,00 |
| 02.01.2025 | 13,51 | 14,03 | 13,51 | 14,03 | 1,45% | 620,00 |
| 30.12.2024 | 13,80 | 13,90 | 13,80 | 13,83 | -1,88% | 1.213,00 |
| 27.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,26% | 1.000,00 |
| 23.12.2024 | 13,92 | 14,21 | 13,92 | 13,92 | -2,11% | 2.251,00 |
| 20.12.2024 | 13,91 | 14,22 | 13,90 | 14,22 | 2,01% | 1.030,00 |
| 19.12.2024 | 13,99 | 14,14 | 13,94 | 13,94 | -1,83% | 900,00 |
| 18.12.2024 | 14,03 | 14,30 | 14,03 | 14,20 | 2,27% | 2.437,00 |
| 17.12.2024 | 14,31 | 14,31 | 13,89 | 13,89 | -1,94% | 5.580,00 |
| 16.12.2024 | 14,22 | 14,61 | 14,16 | 14,16 | -2,11% | 3.915,00 |
| 13.12.2024 | 14,51 | 14,53 | 14,46 | 14,47 | -2,16% | 16.091,00 |
| 12.12.2024 | 14,36 | 14,79 | 14,36 | 14,79 | 1,44% | 650,00 |
| 11.12.2024 | 14,15 | 14,58 | 14,11 | 14,58 | 2,60% | 21.625,00 |
| 10.12.2024 | 14,29 | 14,42 | 14,21 | 14,21 | -2,61% | 1.793,00 |
| 09.12.2024 | 14,66 | 14,68 | 14,47 | 14,59 | -2,38% | 2.400,00 |
| 06.12.2024 | 14,99 | 14,99 | 14,94 | 14,94 | -0,33% | 3.948,00 |
| 05.12.2024 | 15,10 | 15,10 | 14,99 | 14,99 | -1,70% | 2.046,00 |
| 04.12.2024 | 15,00 | 15,25 | 15,00 | 15,25 | -0,33% | 1.476,00 |
| 03.12.2024 | 14,95 | 15,30 | 14,95 | 15,30 | 0,66% | 1.111,00 |
| 02.12.2024 | 14,61 | 15,20 | 14,61 | 15,20 | 2,01% | 7.803,00 |
| 29.11.2024 | 15,11 | 15,11 | 14,69 | 14,90 | -4,85% | 1.174,00 |
| 28.11.2024 | 15,25 | 15,66 | 15,25 | 15,66 | -0,85% | 1.570,00 |
| 27.11.2024 | 15,39 | 15,80 | 15,39 | 15,80 | 1,97% | 1.150,00 |
| 26.11.2024 | 15,44 | 15,64 | 15,44 | 15,49 | 1,74% | 2.296,00 |
| 25.11.2024 | 16,03 | 16,22 | 15,23 | 15,23 | -7,73% | 1.049,00 |
| 22.11.2024 | 15,85 | 16,50 | 15,85 | 16,50 | 5,67% | 1.750,00 |
| 21.11.2024 | 15,58 | 15,69 | 15,58 | 15,62 | -0,57% | 139,00 |
| 20.11.2024 | 15,73 | 15,73 | 15,71 | 15,71 | 1,32% | 260,00 |
| 19.11.2024 | 15,51 | 15,68 | 15,50 | 15,50 | -3,76% | 3.519,00 |
| 18.11.2024 | 15,32 | 16,11 | 15,32 | 16,11 | 4,27% | 1.110,00 |
| 15.11.2024 | 15,81 | 16,11 | 15,45 | 15,45 | -6,05% | 660,00 |
| 14.11.2024 | 16,18 | 16,44 | 15,90 | 16,44 | 2,33% | 1.300,00 |
| 13.11.2024 | 16,59 | 16,59 | 16,07 | 16,07 | -4,69% | 1.313,00 |
| 12.11.2024 | 16,81 | 17,02 | 16,81 | 16,86 | 2,09% | 669,00 |
| 11.11.2024 | 16,61 | 17,10 | 16,51 | 16,51 | -0,54% | 2.961,00 |
| 08.11.2024 | 16,64 | 16,65 | 16,53 | 16,60 | -1,19% | 1.520,00 |
| 07.11.2024 | 16,16 | 16,80 | 16,09 | 16,80 | 3,70% | 3.597,00 |
| 06.11.2024 | 15,41 | 16,76 | 15,41 | 16,20 | 7,11% | 5.088,00 |