24,470€
0,58%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,35 | 24,49 | 24,05 | 24,47 | 0,41% | 14.785,00 |
| 26.02.2026 | 24,30 | 24,63 | 24,07 | 24,37 | 0,12% | 4.760,00 |
| 25.02.2026 | 24,90 | 24,92 | 24,20 | 24,34 | -2,25% | 15.929,00 |
| 24.02.2026 | 24,59 | 24,90 | 24,19 | 24,90 | 1,10% | 15.979,00 |
| 23.02.2026 | 24,80 | 24,88 | 24,33 | 24,63 | -0,95% | 3.350,00 |
| 20.02.2026 | 24,85 | 24,97 | 24,55 | 24,87 | -0,02% | 18.736,00 |
| 19.02.2026 | 24,35 | 24,92 | 24,01 | 24,87 | 2,30% | 15.518,00 |
| 18.02.2026 | 23,56 | 24,78 | 23,40 | 24,31 | 3,27% | 24.422,00 |
| 17.02.2026 | 23,37 | 23,65 | 22,94 | 23,54 | 0,30% | 19.717,00 |
| 16.02.2026 | 22,69 | 23,48 | 22,69 | 23,47 | 3,44% | 3.225,00 |
| 13.02.2026 | 21,88 | 22,84 | 21,88 | 22,69 | 3,00% | 8.550,00 |
| 12.02.2026 | 22,49 | 22,52 | 22,02 | 22,03 | -1,08% | 4.516,00 |
| 11.02.2026 | 22,14 | 22,32 | 21,79 | 22,27 | 1,02% | 430,00 |
| 10.02.2026 | 22,42 | 22,50 | 21,92 | 22,05 | -1,54% | 7.200,00 |
| 09.02.2026 | 21,74 | 22,42 | 21,71 | 22,39 | 3,37% | 32.578,00 |
| 06.02.2026 | 21,26 | 21,73 | 21,19 | 21,66 | 2,00% | 3.432,00 |
| 05.02.2026 | 21,62 | 21,72 | 21,21 | 21,24 | -1,94% | 22.839,00 |
| 04.02.2026 | 22,60 | 22,76 | 21,50 | 21,66 | -3,71% | 4.285,00 |
| 03.02.2026 | 22,62 | 22,68 | 22,25 | 22,49 | -0,24% | 9.580,00 |
| 02.02.2026 | 22,34 | 22,58 | 22,23 | 22,55 | -1,05% | 9.403,00 |
| 30.01.2026 | 22,90 | 23,04 | 22,70 | 22,79 | -0,87% | 17.231,00 |
| 29.01.2026 | 23,33 | 23,34 | 22,81 | 22,99 | -1,44% | 5.230,00 |
| 28.01.2026 | 23,30 | 23,47 | 22,89 | 23,32 | -0,51% | 12.578,00 |
| 27.01.2026 | 22,95 | 23,44 | 22,58 | 23,44 | 1,89% | 24.662,00 |
| 26.01.2026 | 23,47 | 23,64 | 22,62 | 23,01 | -1,81% | 14.978,00 |
| 23.01.2026 | 22,89 | 23,46 | 22,81 | 23,43 | 2,14% | 48.343,00 |
| 22.01.2026 | 23,77 | 23,77 | 22,61 | 22,94 | -3,78% | 17.960,00 |
| 21.01.2026 | 23,76 | 24,09 | 23,42 | 23,84 | 0,27% | 17.729,00 |
| 20.01.2026 | 24,16 | 24,19 | 23,60 | 23,78 | -1,94% | 32.625,00 |
| 19.01.2026 | 24,13 | 24,71 | 24,05 | 24,25 | 0,29% | 11.600,00 |
| 16.01.2026 | 23,75 | 24,48 | 23,62 | 24,18 | 2,00% | 12.570,00 |
| 15.01.2026 | 23,45 | 23,72 | 23,38 | 23,70 | 1,11% | 1.040,00 |
| 14.01.2026 | 23,96 | 24,07 | 23,23 | 23,44 | -2,56% | 23.007,00 |
| 13.01.2026 | 24,24 | 24,49 | 23,86 | 24,06 | -1,78% | 29.685,00 |
| 12.01.2026 | 24,08 | 24,57 | 24,04 | 24,49 | 2,47% | 11.928,00 |
| 09.01.2026 | 23,74 | 24,03 | 23,63 | 23,90 | 0,91% | 8.479,00 |
| 08.01.2026 | 22,54 | 23,94 | 22,49 | 23,69 | 5,93% | 21.687,00 |
| 07.01.2026 | 21,94 | 22,46 | 21,84 | 22,36 | 2,01% | 73.044,00 |
| 06.01.2026 | 21,68 | 22,19 | 21,41 | 21,92 | 2,19% | 13.536,00 |
| 05.01.2026 | 20,61 | 21,48 | 20,56 | 21,45 | 5,61% | 52.422,00 |
| 02.01.2026 | 19,57 | 20,35 | 19,51 | 20,31 | 3,31% | - |
| 30.12.2025 | 19,38 | 19,77 | 19,37 | 19,66 | 0,61% | 8,00 |
| 29.12.2025 | 19,35 | 19,73 | 19,32 | 19,54 | 0,08% | 450,00 |
| 23.12.2025 | 19,72 | 19,90 | 19,42 | 19,53 | -1,36% | 950,00 |
| 22.12.2025 | 19,87 | 19,91 | 19,63 | 19,80 | 0,23% | 4.828,00 |
| 19.12.2025 | 19,64 | 19,91 | 19,31 | 19,75 | 0,61% | 255,00 |
| 18.12.2025 | 19,07 | 19,71 | 19,06 | 19,63 | 2,21% | 100,00 |
| 17.12.2025 | 19,18 | 19,37 | 18,85 | 19,21 | 1,13% | 300,00 |
| 16.12.2025 | 18,79 | 19,35 | 18,79 | 18,99 | -1,38% | 525,00 |
| 15.12.2025 | 19,30 | 19,46 | 19,10 | 19,26 | -0,90% | 1.515,00 |
| 12.12.2025 | 19,42 | 19,54 | 19,29 | 19,43 | 0,05% | 104,00 |
| 11.12.2025 | 19,52 | 19,72 | 19,29 | 19,42 | -1,37% | 500,00 |
| 10.12.2025 | 19,84 | 19,84 | 19,34 | 19,69 | -0,73% | - |
| 09.12.2025 | 19,82 | 19,98 | 19,69 | 19,84 | 1,10% | 1.415,00 |
| 08.12.2025 | 19,12 | 19,81 | 19,10 | 19,62 | 2,83% | 540,00 |
| 05.12.2025 | 19,48 | 19,59 | 19,04 | 19,08 | -2,13% | 130,00 |
| 04.12.2025 | 18,72 | 19,50 | 18,66 | 19,50 | 4,28% | 501,00 |
| 03.12.2025 | 18,60 | 18,82 | 18,46 | 18,70 | 0,97% | 616,00 |
| 02.12.2025 | 18,10 | 18,61 | 18,06 | 18,52 | 1,81% | 2.360,00 |
| 01.12.2025 | 18,57 | 18,72 | 18,14 | 18,19 | -3,43% | 35,00 |
| 28.11.2025 | 18,91 | 19,08 | 18,74 | 18,83 | -0,16% | 4.250,00 |
| 27.11.2025 | 18,62 | 19,25 | 18,62 | 18,86 | 0,86% | 303,00 |
| 26.11.2025 | 18,49 | 18,94 | 18,48 | 18,70 | 1,19% | 783,00 |
| 25.11.2025 | 18,67 | 18,98 | 18,43 | 18,48 | -0,11% | 4.600,00 |
| 24.11.2025 | 18,61 | 19,45 | 18,45 | 18,50 | -4,66% | 2.530,00 |
| 21.11.2025 | 19,65 | 19,91 | 19,17 | 19,41 | -3,79% | 556,00 |
| 20.11.2025 | 19,52 | 20,27 | 19,41 | 20,17 | 4,08% | 115,00 |
| 19.11.2025 | 20,51 | 20,62 | 19,33 | 19,38 | -5,23% | 678,00 |
| 18.11.2025 | 20,19 | 20,74 | 20,01 | 20,45 | -0,20% | 800,00 |
| 17.11.2025 | 20,37 | 20,85 | 20,26 | 20,49 | 1,74% | 190,00 |
| 14.11.2025 | 20,29 | 20,49 | 20,01 | 20,14 | -1,32% | 800,00 |
| 13.11.2025 | 20,13 | 20,51 | 20,11 | 20,41 | 1,14% | - |
| 12.11.2025 | 20,41 | 20,63 | 19,70 | 20,18 | -1,08% | 1.560,00 |
| 11.11.2025 | 20,73 | 20,93 | 20,40 | 20,40 | -1,31% | 2.115,00 |
| 10.11.2025 | 20,56 | 21,02 | 20,51 | 20,67 | 1,52% | 1.240,00 |
| 07.11.2025 | 20,56 | 20,66 | 20,30 | 20,36 | -0,73% | 448,00 |
| 06.11.2025 | 20,97 | 21,30 | 20,43 | 20,51 | -2,29% | 470,00 |
| 05.11.2025 | 21,03 | 21,12 | 20,80 | 20,99 | 0,24% | 310,00 |
| 04.11.2025 | 21,01 | 21,22 | 20,87 | 20,94 | -0,90% | 3.200,00 |
| 03.11.2025 | 21,14 | 21,72 | 21,12 | 21,13 | -0,47% | 690,00 |
| 31.10.2025 | 20,89 | 21,23 | 20,89 | 21,23 | 0,47% | - |
| 30.10.2025 | 21,00 | 21,13 | 21,00 | 21,13 | -0,24% | 499,00 |
| 29.10.2025 | 21,29 | 21,32 | 21,18 | 21,18 | -0,98% | 30,00 |
| 28.10.2025 | 21,19 | 21,66 | 21,19 | 21,39 | 0,56% | 198,00 |
| 27.10.2025 | 21,12 | 21,27 | 21,12 | 21,27 | 0,90% | - |
| 24.10.2025 | 21,44 | 21,44 | 21,08 | 21,08 | -2,23% | 357,00 |
| 23.10.2025 | 21,31 | 21,66 | 21,30 | 21,56 | -0,46% | - |
| 22.10.2025 | 21,52 | 21,94 | 21,52 | 21,66 | 0,98% | 199,00 |
| 21.10.2025 | 21,53 | 21,53 | 21,25 | 21,45 | -0,14% | 100,00 |
| 20.10.2025 | 21,04 | 21,88 | 21,04 | 21,48 | 2,04% | 3.411,00 |
| 17.10.2025 | 21,32 | 21,37 | 21,05 | 21,05 | -4,36% | 1.250,00 |
| 16.10.2025 | 21,63 | 22,08 | 21,61 | 22,01 | 0,14% | 410,00 |
| 15.10.2025 | 22,31 | 22,31 | 21,98 | 21,98 | -1,35% | 14.930,00 |
| 14.10.2025 | 22,23 | 22,41 | 22,14 | 22,28 | -0,45% | 150,00 |
| 13.10.2025 | 22,92 | 22,92 | 22,38 | 22,38 | -1,15% | 44.841,00 |
| 10.10.2025 | 23,00 | 23,00 | 22,63 | 22,64 | -1,99% | 3.562,00 |
| 07.10.2025 | 23,13 | 23,13 | 22,98 | 23,10 | -1,99% | 89,00 |
| 06.10.2025 | 23,63 | 23,63 | 23,24 | 23,57 | -0,51% | 4.251,00 |
| 03.10.2025 | 23,86 | 23,86 | 23,63 | 23,69 | 0,00% | 75,00 |
| 02.10.2025 | 23,44 | 23,89 | 23,44 | 23,69 | 0,38% | 115,00 |