25,100€
1,17%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 25,13 | 25,41 | 24,88 | 25,20 | 1,57% | 150,00 |
| 19.08.2026 | 25,50 | 25,83 | 24,81 | 24,81 | -4,58% | 731,00 |
| 18.08.2026 | 25,25 | 26,14 | 25,25 | 26,00 | -1,52% | 7.755,00 |
| 17.08.2026 | 26,25 | 26,55 | 26,21 | 26,40 | 1,38% | 1.951,00 |
| 14.08.2026 | 25,89 | 26,59 | 25,89 | 26,04 | -1,36% | 1.552,00 |
| 13.08.2026 | 26,42 | 26,60 | 26,40 | 26,40 | -0,15% | 515,00 |
| 12.08.2026 | 26,02 | 26,50 | 26,02 | 26,44 | 2,05% | 610,00 |
| 11.08.2026 | 26,11 | 26,24 | 25,91 | 25,91 | -1,48% | 898,00 |
| 10.08.2026 | 25,47 | 26,30 | 25,47 | 26,30 | 1,19% | 1.581,00 |
| 07.08.2026 | 25,99 | 26,14 | 25,78 | 25,99 | 1,72% | 2.984,00 |
| 06.08.2026 | 24,96 | 25,81 | 24,96 | 25,55 | 2,20% | 320,00 |
| 05.08.2026 | 25,39 | 25,58 | 25,00 | 25,00 | -0,40% | 1.428,00 |
| 04.08.2026 | 24,72 | 25,80 | 24,72 | 25,10 | -1,14% | 5.746,00 |
| 03.08.2026 | 24,91 | 25,39 | 24,67 | 25,39 | 4,10% | 1.230,00 |
| 31.07.2026 | 23,98 | 24,97 | 23,98 | 24,39 | 3,35% | 1.060,00 |
| 30.07.2026 | 23,18 | 23,92 | 23,18 | 23,60 | 1,07% | 1.601,00 |
| 29.07.2026 | 23,96 | 23,96 | 23,30 | 23,35 | -1,68% | 1.959,00 |
| 28.07.2026 | 23,26 | 23,93 | 23,26 | 23,75 | 1,06% | 1.877,00 |
| 27.07.2026 | 22,81 | 23,50 | 22,81 | 23,50 | 2,75% | 900,00 |
| 24.07.2026 | 22,78 | 22,87 | 22,78 | 22,87 | -2,64% | 624,00 |
| 23.07.2026 | 22,50 | 23,49 | 22,50 | 23,49 | 0,86% | 927,00 |
| 22.07.2026 | 22,29 | 23,29 | 22,29 | 23,29 | 4,16% | 137,00 |
| 21.07.2026 | 22,00 | 22,84 | 22,00 | 22,36 | 1,13% | 35,00 |
| 20.07.2026 | 21,95 | 22,11 | 21,95 | 22,11 | -3,20% | 126,00 |
| 17.07.2026 | 21,26 | 22,84 | 21,26 | 22,84 | 6,88% | 395,00 |
| 16.07.2026 | 21,29 | 21,40 | 21,29 | 21,37 | -0,42% | 1.095,00 |
| 15.07.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -0,60% | - |
| 14.07.2026 | 21,57 | 21,65 | 21,28 | 21,59 | -0,96% | 1.568,00 |
| 13.07.2026 | 21,34 | 21,82 | 21,34 | 21,80 | 0,65% | 809,00 |
| 10.07.2026 | 21,60 | 21,66 | 21,60 | 21,66 | -2,74% | 195,00 |
| 09.07.2026 | 23,08 | 23,08 | 22,27 | 22,27 | 0,04% | 140,00 |
| 08.07.2026 | 22,86 | 22,86 | 22,26 | 22,26 | -4,46% | 605,00 |
| 07.07.2026 | 23,80 | 23,81 | 23,30 | 23,30 | 2,64% | 1.865,00 |
| 06.07.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -2,66% | 842,00 |
| 03.07.2026 | 23,32 | 23,32 | 23,32 | 23,32 | 1,35% | 50,00 |
| 02.07.2026 | 21,76 | 23,41 | 21,76 | 23,01 | 5,84% | 390,00 |
| 01.07.2026 | 21,24 | 21,74 | 21,24 | 21,74 | -0,69% | 700,00 |
| 30.06.2026 | 21,01 | 21,89 | 21,01 | 21,89 | 6,26% | 326,00 |
| 29.06.2026 | 20,50 | 20,89 | 20,50 | 20,60 | -0,48% | 1.984,00 |
| 26.06.2026 | 20,69 | 20,70 | 20,36 | 20,70 | 0,73% | 773,00 |
| 25.06.2026 | 20,92 | 20,92 | 20,46 | 20,55 | -1,20% | 3.334,00 |
| 24.06.2026 | 20,91 | 21,22 | 20,80 | 20,80 | -1,47% | 330,00 |
| 23.06.2026 | 20,92 | 21,31 | 20,92 | 21,11 | 1,25% | 1.657,00 |
| 22.06.2026 | 21,10 | 21,10 | 20,72 | 20,85 | -1,93% | 2.071,00 |
| 19.06.2026 | 20,82 | 21,57 | 20,82 | 21,26 | 0,95% | 1.390,00 |
| 18.06.2026 | 21,38 | 21,46 | 21,06 | 21,06 | -0,75% | 2.746,00 |
| 17.06.2026 | 21,44 | 21,45 | 21,22 | 21,22 | -3,28% | 243,00 |
| 16.06.2026 | 20,85 | 21,94 | 20,85 | 21,94 | 5,38% | 580,00 |
| 15.06.2026 | 22,08 | 22,08 | 20,81 | 20,82 | -4,54% | 2.905,00 |
| 12.06.2026 | 22,97 | 22,97 | 21,81 | 21,81 | -1,53% | 1.365,00 |
| 11.06.2026 | 22,30 | 23,23 | 22,15 | 22,15 | 0,14% | 325,00 |
| 10.06.2026 | 22,33 | 23,00 | 22,12 | 22,12 | -4,45% | 1.019,00 |
| 09.06.2026 | 22,34 | 23,15 | 22,11 | 23,15 | 1,58% | 649,00 |
| 08.06.2026 | 21,50 | 22,79 | 21,50 | 22,79 | 1,92% | 230,00 |
| 05.06.2026 | 21,94 | 22,51 | 21,94 | 22,36 | -2,23% | 2.550,00 |
| 04.06.2026 | 21,88 | 22,87 | 21,88 | 22,87 | 5,44% | 43,00 |
| 03.06.2026 | 22,24 | 22,24 | 21,69 | 21,69 | -1,41% | 4.239,00 |
| 02.06.2026 | 21,97 | 22,22 | 21,97 | 22,00 | 0,00% | 1.137,00 |
| 01.06.2026 | 23,01 | 23,01 | 22,00 | 22,00 | -6,26% | 1.653,00 |
| 29.05.2026 | 23,15 | 23,47 | 23,15 | 23,47 | 2,35% | 400,00 |
| 28.05.2026 | 22,80 | 23,24 | 22,30 | 22,93 | 1,69% | 3.674,00 |
| 27.05.2026 | 23,00 | 23,00 | 22,55 | 22,55 | -0,66% | 4.904,00 |
| 26.05.2026 | 23,02 | 23,34 | 22,70 | 22,70 | -0,92% | 1.745,00 |
| 25.05.2026 | 23,10 | 23,10 | 22,91 | 22,91 | -0,39% | 1.200,00 |
| 22.05.2026 | 22,50 | 23,00 | 22,50 | 23,00 | 3,46% | 1.924,00 |
| 21.05.2026 | 22,20 | 22,65 | 22,20 | 22,23 | -0,22% | 2.829,00 |
| 20.05.2026 | 21,88 | 22,31 | 21,88 | 22,28 | 0,18% | 60,00 |
| 19.05.2026 | 21,39 | 22,28 | 21,39 | 22,24 | 4,32% | 650,00 |
| 18.05.2026 | 20,73 | 21,64 | 20,73 | 21,32 | -2,60% | 3.490,00 |
| 15.05.2026 | 22,14 | 22,15 | 21,00 | 21,89 | -1,13% | 1.620,00 |
| 14.05.2026 | 22,31 | 22,31 | 22,14 | 22,14 | 1,05% | 1.132,00 |
| 13.05.2026 | 22,01 | 22,36 | 21,85 | 21,91 | -0,72% | 761,00 |
| 12.05.2026 | 22,20 | 22,20 | 22,07 | 22,07 | 0,68% | 600,00 |
| 11.05.2026 | 22,04 | 22,19 | 21,92 | 21,92 | -4,65% | 3.368,00 |
| 08.05.2026 | 22,90 | 22,99 | 22,50 | 22,99 | -0,48% | 1.669,00 |
| 07.05.2026 | 23,86 | 23,86 | 23,04 | 23,10 | -3,83% | 486,00 |
| 06.05.2026 | 23,94 | 24,22 | 23,94 | 24,02 | 0,63% | 2.619,00 |
| 05.05.2026 | 23,05 | 24,11 | 23,05 | 23,87 | 3,02% | 1.716,00 |
| 04.05.2026 | 23,98 | 23,98 | 23,17 | 23,17 | -1,53% | 5.880,00 |
| 30.04.2026 | 23,00 | 23,61 | 23,00 | 23,53 | 2,30% | 600,00 |
| 29.04.2026 | 23,27 | 23,27 | 23,00 | 23,00 | -3,36% | 190,00 |
| 28.04.2026 | 23,63 | 23,80 | 23,63 | 23,80 | 0,21% | 109,00 |
| 27.04.2026 | 23,66 | 23,75 | 23,14 | 23,75 | 0,38% | 858,00 |
| 24.04.2026 | 24,22 | 24,22 | 23,66 | 23,66 | -0,80% | 1.309,00 |
| 23.04.2026 | 23,94 | 23,94 | 23,77 | 23,85 | -3,79% | 640,00 |
| 22.04.2026 | 24,57 | 24,79 | 24,36 | 24,79 | -2,71% | 226,00 |
| 21.04.2026 | 25,89 | 25,89 | 24,60 | 25,48 | -1,58% | 1.450,00 |
| 20.04.2026 | 25,40 | 25,89 | 25,03 | 25,89 | 1,25% | 5.625,00 |
| 17.04.2026 | 25,57 | 26,35 | 25,57 | 25,57 | 1,67% | 6.698,00 |
| 16.04.2026 | 25,88 | 26,09 | 25,15 | 25,15 | -2,97% | 355,00 |
| 15.04.2026 | 25,66 | 25,95 | 25,66 | 25,92 | 2,25% | 1.327,00 |
| 14.04.2026 | 25,86 | 25,86 | 25,35 | 25,35 | -3,98% | 2.964,00 |
| 13.04.2026 | 25,22 | 26,59 | 25,22 | 26,40 | 4,51% | 2.704,00 |
| 10.04.2026 | 26,02 | 26,02 | 25,20 | 25,26 | -3,22% | 1.284,00 |
| 09.04.2026 | 26,33 | 26,34 | 26,02 | 26,10 | -0,80% | 14.820,00 |
| 08.04.2026 | 26,49 | 26,50 | 25,97 | 26,31 | 2,41% | 2.001,00 |
| 07.04.2026 | 25,94 | 26,12 | 25,69 | 25,69 | -2,28% | 1.500,00 |
| 02.04.2026 | 26,30 | 26,30 | 26,14 | 26,29 | -0,15% | 868,00 |
| 01.04.2026 | 25,76 | 26,33 | 25,45 | 26,33 | 4,07% | 2.060,00 |
| 31.03.2026 | 25,07 | 26,12 | 25,02 | 25,30 | 3,22% | 1.992,00 |