21,425€
1,64%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 21,19 | 21,58 | 21,19 | 21,44 | 1,71% | - |
| 24.10.2025 | 21,54 | 21,79 | 21,05 | 21,08 | -2,23% | 464,00 |
| 23.10.2025 | 21,60 | 21,84 | 21,34 | 21,56 | -0,46% | - |
| 22.10.2025 | 21,61 | 22,11 | 21,32 | 21,66 | 0,98% | 597,00 |
| 21.10.2025 | 21,61 | 21,75 | 21,23 | 21,45 | -0,14% | 200,00 |
| 20.10.2025 | 21,29 | 21,92 | 21,27 | 21,48 | 2,04% | 4.216,00 |
| 17.10.2025 | 21,46 | 21,62 | 21,00 | 21,05 | -4,36% | 2.450,00 |
| 16.10.2025 | 21,67 | 22,18 | 21,52 | 22,01 | 0,14% | 680,00 |
| 15.10.2025 | 22,34 | 22,34 | 21,64 | 21,98 | -1,35% | 14.930,00 |
| 14.10.2025 | 22,28 | 22,66 | 22,04 | 22,28 | -0,45% | 400,00 |
| 13.10.2025 | 22,97 | 22,98 | 22,22 | 22,38 | -1,15% | 45.241,00 |
| 10.10.2025 | 23,11 | 23,29 | 22,60 | 22,64 | -2,87% | 4.322,00 |
| 09.10.2025 | 23,46 | 23,61 | 23,06 | 23,31 | 0,17% | 257,00 |
| 08.10.2025 | 23,04 | 23,60 | 22,93 | 23,27 | 0,74% | 416,00 |
| 07.10.2025 | 23,24 | 23,35 | 22,83 | 23,10 | -1,99% | 167,00 |
| 06.10.2025 | 23,57 | 23,79 | 23,13 | 23,57 | -0,51% | 4.752,00 |
| 03.10.2025 | 23,74 | 23,86 | 23,56 | 23,69 | 0,00% | 100,00 |
| 02.10.2025 | 23,57 | 23,86 | 23,46 | 23,69 | 0,38% | 30,00 |
| 01.10.2025 | 23,63 | 23,86 | 23,25 | 23,60 | -0,13% | 1.755,00 |
| 30.09.2025 | 23,69 | 23,75 | 23,21 | 23,63 | -0,42% | 1.803,00 |
| 29.09.2025 | 23,34 | 23,82 | 23,27 | 23,73 | 1,80% | 5.960,00 |
| 26.09.2025 | 22,65 | 23,43 | 22,65 | 23,31 | 1,92% | 1.143,00 |
| 25.09.2025 | 22,76 | 23,11 | 22,66 | 22,87 | 0,66% | 850,00 |
| 24.09.2025 | 22,44 | 22,94 | 22,44 | 22,72 | 2,11% | 1.200,00 |
| 23.09.2025 | 22,67 | 22,92 | 22,21 | 22,25 | -1,20% | 2.117,00 |
| 22.09.2025 | 22,88 | 23,13 | 22,48 | 22,52 | -0,92% | 404,00 |
| 19.09.2025 | 22,60 | 22,83 | 22,45 | 22,73 | 0,53% | 21,00 |
| 18.09.2025 | 22,63 | 22,90 | 22,50 | 22,61 | -0,57% | 2.435,00 |
| 17.09.2025 | 23,16 | 23,32 | 22,55 | 22,74 | -2,61% | 950,00 |
| 16.09.2025 | 23,36 | 23,61 | 22,85 | 23,35 | -0,26% | 428,00 |
| 15.09.2025 | 22,81 | 23,48 | 22,81 | 23,41 | 1,65% | 3.121,00 |
| 12.09.2025 | 22,75 | 23,10 | 22,68 | 23,03 | 1,72% | 1.078,00 |
| 11.09.2025 | 21,41 | 22,77 | 21,38 | 22,64 | 6,49% | 7.073,00 |
| 10.09.2025 | 20,72 | 21,26 | 20,72 | 21,26 | 2,66% | 566,00 |
| 09.09.2025 | 20,52 | 20,80 | 20,47 | 20,71 | 0,49% | 350,00 |
| 08.09.2025 | 20,68 | 20,70 | 20,50 | 20,61 | 0,34% | 437,00 |
| 05.09.2025 | 20,58 | 20,60 | 20,58 | 20,54 | 0,39% | 1.000,00 |
| 03.09.2025 | 20,42 | 20,49 | 20,42 | 20,46 | -0,20% | 586,00 |
| 02.09.2025 | 20,85 | 20,85 | 20,50 | 20,50 | -1,87% | 25,00 |
| 01.09.2025 | 20,86 | 21,00 | 20,81 | 20,89 | 2,81% | 1.904,00 |
| 29.08.2025 | 20,36 | 20,52 | 20,31 | 20,32 | -0,64% | 235,00 |
| 28.08.2025 | 20,26 | 20,50 | 20,26 | 20,45 | -0,20% | 238,00 |
| 27.08.2025 | 20,49 | 20,49 | 20,49 | 20,49 | 1,29% | - |
| 25.08.2025 | 20,21 | 20,34 | 20,21 | 20,23 | -0,88% | - |
| 22.08.2025 | 20,24 | 20,59 | 20,24 | 20,41 | 0,49% | 504,00 |
| 21.08.2025 | 19,91 | 20,43 | 19,91 | 20,31 | 1,35% | 2.537,00 |
| 20.08.2025 | 19,85 | 20,04 | 19,60 | 20,04 | -0,15% | 5.080,00 |
| 19.08.2025 | 20,69 | 20,69 | 19,83 | 20,07 | -3,28% | 1.224,00 |
| 18.08.2025 | 20,36 | 20,75 | 20,11 | 20,75 | 1,77% | 500,00 |
| 17.08.2025 | 20,60 | 20,60 | 20,39 | 20,39 | -1,02% | 170,00 |
| 14.08.2025 | 20,07 | 20,79 | 20,07 | 20,60 | 2,39% | 666,00 |
| 13.08.2025 | 19,83 | 20,33 | 19,77 | 20,12 | 0,88% | 513,00 |
| 12.08.2025 | 19,92 | 20,00 | 19,36 | 19,95 | -0,20% | 1.602,00 |
| 08.08.2025 | 20,24 | 20,46 | 19,99 | 19,99 | -2,08% | 844,00 |
| 07.08.2025 | 21,35 | 21,35 | 20,01 | 20,41 | -4,22% | 28.467,00 |
| 06.08.2025 | 21,22 | 21,42 | 21,21 | 21,31 | 0,38% | 812,00 |
| 05.08.2025 | 21,05 | 21,32 | 21,05 | 21,23 | 0,66% | 53,00 |
| 04.08.2025 | 21,26 | 21,41 | 21,09 | 21,09 | 0,43% | 143,00 |
| 01.08.2025 | 20,61 | 21,00 | 20,60 | 21,00 | 0,43% | 1.290,00 |
| 31.07.2025 | 20,87 | 21,01 | 20,66 | 20,91 | 2,30% | 2.800,00 |
| 30.07.2025 | 21,09 | 21,09 | 20,44 | 20,44 | -4,17% | 14.620,00 |
| 29.07.2025 | 20,68 | 21,33 | 20,68 | 21,33 | 2,89% | 2.326,00 |
| 28.07.2025 | 21,06 | 21,22 | 20,73 | 20,73 | -2,54% | 3.925,00 |
| 25.07.2025 | 21,24 | 21,51 | 21,24 | 21,27 | -0,89% | 290,00 |
| 24.07.2025 | 21,60 | 21,66 | 21,46 | 21,46 | -0,60% | 150,00 |
| 23.07.2025 | 21,06 | 21,59 | 21,06 | 21,59 | 1,12% | - |
| 22.07.2025 | 21,92 | 22,09 | 21,35 | 21,35 | -2,38% | 530,00 |
| 21.07.2025 | 22,30 | 22,30 | 21,74 | 21,87 | -2,28% | 260,00 |
| 18.07.2025 | 21,94 | 22,44 | 21,94 | 22,38 | 1,45% | 780,00 |
| 17.07.2025 | 21,42 | 22,16 | 21,42 | 22,06 | 2,75% | 484,00 |
| 16.07.2025 | 21,68 | 21,76 | 21,47 | 21,47 | -1,20% | 400,00 |
| 15.07.2025 | 22,26 | 22,26 | 21,73 | 21,73 | -2,21% | 1.025,00 |
| 14.07.2025 | 21,80 | 22,23 | 21,65 | 22,22 | 0,77% | 515,00 |
| 11.07.2025 | 21,69 | 22,05 | 21,69 | 22,05 | -0,23% | 899,00 |
| 10.07.2025 | 21,82 | 22,10 | 21,82 | 22,10 | 1,01% | 195,00 |
| 09.07.2025 | 21,62 | 21,97 | 21,62 | 21,88 | 0,41% | 604,00 |
| 08.07.2025 | 21,84 | 21,99 | 21,67 | 21,79 | -0,05% | 1.549,00 |
| 04.07.2025 | 21,70 | 21,85 | 21,70 | 21,80 | 0,65% | 14.824,00 |
| 03.07.2025 | 21,35 | 21,74 | 21,35 | 21,66 | 1,03% | 245,00 |
| 02.07.2025 | 21,77 | 21,81 | 21,29 | 21,44 | -1,88% | 1.863,00 |
| 01.07.2025 | 22,01 | 22,07 | 21,80 | 21,85 | -0,73% | 1.500,00 |
| 30.06.2025 | 22,15 | 22,15 | 22,00 | 22,01 | 0,96% | 3.579,00 |
| 27.06.2025 | 22,31 | 22,31 | 21,80 | 21,80 | -2,11% | 255,00 |
| 26.06.2025 | 21,69 | 22,53 | 21,69 | 22,27 | 3,53% | 4.885,00 |
| 25.06.2025 | 21,04 | 21,51 | 21,04 | 21,51 | 0,51% | 742,00 |
| 24.06.2025 | 21,42 | 21,86 | 21,20 | 21,40 | -3,47% | 2.470,00 |
| 23.06.2025 | 22,61 | 22,61 | 21,84 | 22,17 | -0,72% | 714,00 |
| 20.06.2025 | 22,56 | 22,63 | 22,33 | 22,33 | -1,37% | 475,00 |
| 19.06.2025 | 22,70 | 22,93 | 22,50 | 22,64 | -0,35% | 1.152,00 |
| 18.06.2025 | 22,73 | 22,92 | 22,72 | 22,72 | -0,22% | 206,00 |
| 17.06.2025 | 22,62 | 22,80 | 22,47 | 22,77 | 0,35% | 1.158,00 |
| 16.06.2025 | 23,05 | 23,29 | 22,69 | 22,69 | -2,41% | 2.401,00 |
| 13.06.2025 | 22,92 | 23,25 | 22,85 | 23,25 | 4,59% | 2.062,00 |
| 12.06.2025 | 21,99 | 22,33 | 21,91 | 22,23 | 1,32% | 789,00 |
| 11.06.2025 | 22,25 | 22,25 | 21,94 | 21,94 | 0,27% | 3.439,00 |
| 10.06.2025 | 23,12 | 23,13 | 21,86 | 21,88 | -5,08% | 3.709,00 |
| 09.06.2025 | 23,27 | 23,27 | 22,92 | 23,05 | -0,99% | 3.228,00 |
| 06.06.2025 | 23,73 | 23,94 | 23,28 | 23,28 | -2,18% | 1.547,00 |
| 05.06.2025 | 23,73 | 23,90 | 23,49 | 23,80 | -0,17% | 1.591,00 |
| 04.06.2025 | 23,73 | 23,84 | 23,10 | 23,84 | 1,66% | 9.114,00 |