21,250€
-1,62%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |