20,635€
0,71%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 20,19 | 20,74 | 20,01 | 20,55 | 0,27% | 300,00 |
| 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 |
| 01.10.2025 | 23,56 | 23,60 | 23,33 | 23,60 | -0,13% | 1.345,00 |
| 30.09.2025 | 23,47 | 23,78 | 23,24 | 23,63 | -0,42% | 1.503,00 |
| 29.09.2025 | 23,22 | 23,75 | 23,22 | 23,73 | 1,80% | 5.968,00 |
| 26.09.2025 | 23,08 | 23,38 | 22,92 | 23,31 | 1,92% | 915,00 |
| 25.09.2025 | 22,67 | 23,10 | 22,67 | 22,87 | 0,66% | 805,00 |
| 24.09.2025 | 22,21 | 22,74 | 22,21 | 22,72 | 2,11% | 650,00 |
| 23.09.2025 | 22,59 | 22,59 | 22,25 | 22,25 | -1,20% | 1.679,00 |
| 22.09.2025 | 22,88 | 22,88 | 22,52 | 22,52 | -0,92% | 229,00 |
| 19.09.2025 | 22,51 | 22,77 | 22,51 | 22,73 | 0,53% | 9,00 |
| 18.09.2025 | 22,52 | 22,78 | 22,52 | 22,61 | -0,57% | 1.900,00 |
| 17.09.2025 | 23,12 | 23,25 | 22,74 | 22,74 | -2,61% | 950,00 |
| 16.09.2025 | 23,28 | 23,58 | 23,28 | 23,35 | -0,26% | 358,00 |
| 15.09.2025 | 22,89 | 23,44 | 22,89 | 23,41 | 1,65% | 3.121,00 |
| 12.09.2025 | 22,60 | 23,03 | 22,60 | 23,03 | 1,72% | 1.033,00 |
| 11.09.2025 | 21,40 | 22,64 | 21,40 | 22,64 | 6,49% | 6.854,00 |
| 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 |