BAE SYSTEMS PLC
[WKN: 866131 | ISIN: GB0002634946]
Aktienkurse
21,925€ 1,50%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid: Ask:

Aktienkurse zur BAE SYSTEMS PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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