23,280€
-2,18%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,78 | 23,88 | 23,12 | 23,26 | -2,41% | 1.716,00 |
| 05.06.2025 | 23,65 | 23,95 | 23,46 | 23,83 | 0,51% | 2.963,00 |
| 04.06.2025 | 23,62 | 23,78 | 23,09 | 23,71 | 0,17% | 9.574,00 |
| 03.06.2025 | 23,16 | 23,70 | 22,99 | 23,67 | 2,38% | 3.430,00 |
| 02.06.2025 | 22,93 | 23,36 | 22,54 | 23,12 | 2,03% | 3.557,00 |
| 30.05.2025 | 22,64 | 22,81 | 22,45 | 22,66 | 0,09% | 2.856,00 |
| 29.05.2025 | 23,31 | 23,33 | 22,50 | 22,64 | -2,33% | 3.090,00 |
| 28.05.2025 | 23,02 | 23,35 | 22,85 | 23,18 | 0,54% | 4.818,00 |
| 27.05.2025 | 22,65 | 23,16 | 22,55 | 23,06 | -1,05% | 16.190,00 |
| 26.05.2025 | 22,42 | 23,31 | 22,42 | 23,30 | 5,57% | 7.811,00 |
| 23.05.2025 | 22,22 | 22,37 | 21,78 | 22,07 | 0,00% | 2.720,00 |
| 22.05.2025 | 21,82 | 22,33 | 21,59 | 22,07 | 1,87% | 1.440,00 |
| 21.05.2025 | 21,54 | 21,95 | 21,51 | 21,67 | -0,09% | 1.857,00 |
| 20.05.2025 | 21,40 | 21,71 | 21,22 | 21,69 | 1,28% | 25.078,00 |
| 19.05.2025 | 21,07 | 21,53 | 20,73 | 21,41 | 1,40% | 2.736,00 |
| 16.05.2025 | 20,93 | 21,13 | 20,91 | 21,12 | 0,55% | 2.181,00 |
| 15.05.2025 | 20,26 | 21,10 | 20,24 | 21,00 | 3,22% | 3.549,00 |
| 14.05.2025 | 19,86 | 20,62 | 19,85 | 20,35 | 1,58% | 458,00 |
| 13.05.2025 | 19,76 | 20,20 | 19,76 | 20,03 | 0,28% | 130,00 |
| 12.05.2025 | 19,93 | 20,07 | 19,24 | 19,97 | -1,07% | 19.973,00 |
| 09.05.2025 | 20,54 | 20,78 | 19,94 | 20,19 | -2,58% | 980,00 |
| 08.05.2025 | 20,56 | 20,99 | 20,26 | 20,73 | 1,07% | 14.293,00 |
| 07.05.2025 | 21,12 | 21,22 | 20,39 | 20,51 | -2,31% | 1.740,00 |
| 06.05.2025 | 20,92 | 21,46 | 20,77 | 20,99 | -0,87% | 23.081,00 |
| 05.05.2025 | 20,97 | 21,68 | 20,88 | 21,18 | 0,91% | 5.532,00 |
| 02.05.2025 | 20,56 | 21,24 | 20,42 | 20,99 | 2,89% | 1.400,00 |
| 30.04.2025 | 20,63 | 20,69 | 20,30 | 20,40 | -0,75% | 20,00 |
| 29.04.2025 | 20,06 | 20,56 | 20,00 | 20,55 | 2,22% | 6.881,00 |
| 28.04.2025 | 19,77 | 20,19 | 19,74 | 20,10 | 0,59% | 1.090,00 |
| 25.04.2025 | 19,91 | 20,28 | 19,77 | 19,99 | 0,50% | 16.482,00 |
| 24.04.2025 | 19,69 | 19,98 | 19,31 | 19,89 | 0,58% | 260,00 |
| 23.04.2025 | 20,38 | 20,63 | 19,43 | 19,77 | -2,85% | 9.886,00 |
| 22.04.2025 | 20,06 | 20,55 | 20,02 | 20,35 | 1,12% | 4.075,00 |
| 17.04.2025 | 20,60 | 20,71 | 19,81 | 20,13 | -1,83% | 1.215,00 |
| 16.04.2025 | 20,23 | 20,79 | 20,23 | 20,50 | 0,12% | 835,00 |
| 15.04.2025 | 19,98 | 20,59 | 19,90 | 20,48 | 2,63% | 825,00 |
| 14.04.2025 | 19,32 | 20,04 | 19,31 | 19,95 | 3,50% | 746,00 |
| 11.04.2025 | 19,02 | 19,35 | 18,62 | 19,28 | 0,90% | 2.010,00 |
| 10.04.2025 | 19,46 | 20,03 | 18,56 | 19,10 | -1,37% | 1.581,00 |
| 09.04.2025 | 18,10 | 19,57 | 17,87 | 19,37 | 5,69% | 1.473,00 |
| 08.04.2025 | 18,12 | 18,95 | 17,62 | 18,33 | 4,01% | 2.549,00 |
| 07.04.2025 | 15,58 | 18,36 | 14,05 | 17,62 | -0,62% | 83.447,00 |
| 04.04.2025 | 19,52 | 19,56 | 17,57 | 17,73 | -8,43% | 7.538,00 |
| 03.04.2025 | 18,18 | 19,51 | 18,18 | 19,36 | 2,09% | 1.894,00 |
| 02.04.2025 | 19,16 | 19,22 | 18,75 | 18,96 | -0,84% | 940,00 |
| 01.04.2025 | 18,83 | 19,28 | 18,82 | 19,12 | 0,78% | 1.920,00 |
| 31.03.2025 | 18,80 | 19,10 | 18,20 | 18,98 | 1,34% | 4.090,00 |
| 28.03.2025 | 19,39 | 19,58 | 18,64 | 18,73 | -3,77% | 1.262,00 |
| 27.03.2025 | 19,03 | 19,53 | 18,81 | 19,46 | 2,15% | 1.868,00 |
| 26.03.2025 | 19,10 | 19,25 | 18,81 | 19,05 | -0,48% | 4.996,00 |
| 25.03.2025 | 19,06 | 19,31 | 19,01 | 19,14 | -0,12% | 98,00 |
| 24.03.2025 | 19,52 | 19,64 | 19,03 | 19,16 | -1,35% | 4.920,00 |
| 21.03.2025 | 19,99 | 20,03 | 19,32 | 19,43 | -2,41% | 3.723,00 |
| 20.03.2025 | 20,23 | 20,29 | 19,43 | 19,91 | -1,34% | 3.362,00 |
| 19.03.2025 | 20,08 | 20,55 | 19,87 | 20,18 | 1,36% | 3.731,00 |
| 18.03.2025 | 19,76 | 20,04 | 19,19 | 19,91 | 0,11% | 4.388,00 |
| 17.03.2025 | 20,45 | 20,61 | 19,64 | 19,88 | -1,40% | 8.587,00 |
| 14.03.2025 | 19,24 | 20,28 | 18,99 | 20,17 | 4,86% | 6.274,00 |
| 13.03.2025 | 19,27 | 19,34 | 18,99 | 19,23 | -0,59% | 3.540,00 |
| 12.03.2025 | 18,69 | 19,40 | 18,41 | 19,35 | 3,23% | 4.589,00 |
| 11.03.2025 | 18,90 | 19,41 | 18,66 | 18,74 | -0,56% | 2.030,00 |
| 10.03.2025 | 19,21 | 19,40 | 18,54 | 18,85 | -0,48% | 9.113,00 |
| 07.03.2025 | 19,95 | 20,03 | 18,56 | 18,94 | -4,91% | 10.423,00 |
| 06.03.2025 | 19,87 | 20,05 | 19,33 | 19,91 | 0,03% | 8.430,00 |
| 05.03.2025 | 19,59 | 20,19 | 19,15 | 19,91 | -1,08% | 14.958,00 |
| 04.03.2025 | 21,09 | 21,35 | 19,00 | 20,13 | -3,45% | 45.916,00 |
| 03.03.2025 | 20,15 | 20,95 | 19,31 | 20,85 | 16,29% | 45.337,00 |
| 28.02.2025 | 17,50 | 17,97 | 16,84 | 17,93 | 3,11% | 9.471,00 |
| 27.02.2025 | 16,49 | 17,53 | 16,40 | 17,39 | 4,76% | 2.150,00 |
| 26.02.2025 | 16,75 | 16,91 | 16,35 | 16,60 | -1,59% | 433,00 |
| 25.02.2025 | 15,85 | 16,97 | 15,78 | 16,86 | 6,54% | 11.294,00 |
| 24.02.2025 | 15,79 | 15,97 | 15,46 | 15,83 | 1,46% | 17.151,00 |
| 21.02.2025 | 15,95 | 16,00 | 15,20 | 15,60 | -0,88% | 2.332,00 |
| 20.02.2025 | 16,62 | 16,62 | 15,53 | 15,74 | -5,99% | 4.281,00 |
| 19.02.2025 | 16,34 | 16,85 | 15,67 | 16,74 | 2,18% | 2.969,00 |
| 18.02.2025 | 16,45 | 16,76 | 16,11 | 16,38 | -0,50% | 17.850,00 |
| 17.02.2025 | 14,92 | 16,49 | 14,92 | 16,47 | 9,49% | 2.780,00 |
| 14.02.2025 | 15,08 | 15,17 | 14,68 | 15,04 | -0,30% | 480,00 |
| 13.02.2025 | 14,03 | 15,20 | 13,82 | 15,08 | 6,72% | 7.920,00 |
| 12.02.2025 | 14,45 | 14,57 | 14,07 | 14,13 | -2,36% | 64,00 |
| 11.02.2025 | 14,21 | 14,51 | 14,17 | 14,48 | 1,51% | - |
| 10.02.2025 | 14,43 | 14,47 | 14,10 | 14,26 | -0,96% | 1.628,00 |
| 07.02.2025 | 14,13 | 14,47 | 14,10 | 14,40 | 1,32% | 200,00 |
| 06.02.2025 | 14,65 | 14,77 | 14,14 | 14,21 | -3,16% | 5.850,00 |
| 05.02.2025 | 14,62 | 14,71 | 14,46 | 14,67 | -0,18% | 5.052,00 |
| 04.02.2025 | 14,92 | 15,12 | 14,42 | 14,70 | -0,86% | 1.050,00 |
| 03.02.2025 | 14,41 | 14,96 | 14,38 | 14,83 | 1,65% | 1.075,00 |
| 31.01.2025 | 14,37 | 14,85 | 14,36 | 14,59 | 1,38% | - |
| 30.01.2025 | 14,30 | 14,62 | 14,28 | 14,39 | 0,58% | 800,00 |
| 29.01.2025 | 15,28 | 15,28 | 14,28 | 14,31 | -5,86% | 2.105,00 |
| 28.01.2025 | 14,68 | 15,20 | 14,67 | 15,20 | 3,00% | 40,00 |
| 27.01.2025 | 14,58 | 14,87 | 14,47 | 14,75 | 0,81% | 3.767,00 |
| 24.01.2025 | 14,95 | 15,15 | 14,59 | 14,64 | -2,19% | 1.561,00 |
| 23.01.2025 | 14,81 | 15,43 | 14,71 | 14,96 | 0,99% | 465,00 |
| 22.01.2025 | 14,93 | 15,14 | 14,71 | 14,82 | -0,58% | 1.708,00 |
| 21.01.2025 | 14,61 | 14,93 | 14,49 | 14,90 | 1,50% | - |
| 20.01.2025 | 14,58 | 14,68 | 14,39 | 14,68 | 0,48% | 1.450,00 |
| 17.01.2025 | 14,43 | 14,93 | 14,34 | 14,61 | 1,25% | 12.750,00 |
| 16.01.2025 | 14,12 | 14,49 | 14,10 | 14,43 | 2,69% | - |
| 15.01.2025 | 14,01 | 14,23 | 14,01 | 14,06 | 0,00% | 184,00 |