19,123€
0,73%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 14,06 | 14,21 | 14,01 | 14,06 | 0,04% | - |
| 13.01.2025 | 14,19 | 14,25 | 13,88 | 14,05 | -1,75% | 990,00 |
| 10.01.2025 | 14,19 | 14,35 | 14,11 | 14,30 | 0,37% | 2.400,00 |
| 09.01.2025 | 14,20 | 14,37 | 14,11 | 14,25 | -1,51% | 442,00 |
| 08.01.2025 | 14,01 | 14,47 | 13,93 | 14,47 | 3,47% | 918,00 |
| 07.01.2025 | 13,62 | 14,04 | 13,62 | 13,98 | 2,76% | 5.400,00 |
| 06.01.2025 | 14,04 | 14,05 | 13,60 | 13,61 | -2,68% | 2.874,00 |
| 03.01.2025 | 13,93 | 14,33 | 13,81 | 13,98 | -2,09% | 200,00 |
| 02.01.2025 | 13,62 | 14,28 | 13,56 | 14,28 | 3,13% | 3.912,00 |
| 30.12.2024 | 13,84 | 13,98 | 13,78 | 13,85 | -0,36% | 1.900,00 |
| 27.12.2024 | 13,93 | 14,06 | 13,86 | 13,90 | -0,18% | 1.530,00 |
| 23.12.2024 | 13,90 | 14,26 | 13,82 | 13,92 | 0,19% | 400,00 |
| 20.12.2024 | 13,92 | 14,12 | 13,80 | 13,89 | -0,87% | - |
| 19.12.2024 | 14,00 | 14,29 | 13,99 | 14,02 | -0,36% | 880,00 |
| 18.12.2024 | 14,11 | 14,36 | 14,02 | 14,07 | -0,55% | 2.081,00 |
| 17.12.2024 | 14,40 | 14,49 | 14,12 | 14,14 | -2,14% | 900,00 |
| 16.12.2024 | 14,21 | 14,68 | 14,21 | 14,45 | 0,65% | 3.182,00 |
| 13.12.2024 | 14,60 | 14,75 | 14,34 | 14,36 | -1,83% | 920,00 |
| 12.12.2024 | 14,39 | 14,78 | 14,37 | 14,63 | 1,44% | 840,00 |
| 11.12.2024 | 14,17 | 14,73 | 14,09 | 14,42 | 2,31% | 1.569,00 |
| 10.12.2024 | 14,37 | 14,52 | 14,05 | 14,10 | -2,34% | 2.648,00 |
| 09.12.2024 | 14,50 | 15,01 | 14,34 | 14,43 | -3,18% | 1.303,00 |
| 06.12.2024 | 14,95 | 15,21 | 14,81 | 14,91 | -1,20% | 1.010,00 |
| 05.12.2024 | 15,16 | 15,20 | 14,93 | 15,09 | -0,72% | 419,00 |
| 04.12.2024 | 15,07 | 15,36 | 15,04 | 15,20 | 0,76% | 56,00 |
| 03.12.2024 | 15,11 | 15,29 | 15,06 | 15,08 | -0,43% | 29,00 |
| 02.12.2024 | 14,72 | 15,22 | 14,69 | 15,15 | 2,64% | 15.303,00 |
| 29.11.2024 | 15,67 | 15,67 | 14,58 | 14,76 | -5,81% | 2.455,00 |
| 28.11.2024 | 15,57 | 15,82 | 15,41 | 15,67 | 1,15% | - |
| 27.11.2024 | 15,48 | 15,66 | 15,40 | 15,49 | 0,21% | - |
| 26.11.2024 | 15,56 | 15,67 | 15,42 | 15,46 | -0,35% | 1.000,00 |
| 25.11.2024 | 16,28 | 16,43 | 15,44 | 15,51 | -3,83% | 880,00 |
| 22.11.2024 | 15,88 | 16,27 | 15,86 | 16,13 | 1,41% | 6.139,00 |
| 21.11.2024 | 15,63 | 15,95 | 15,56 | 15,91 | 1,79% | 2.300,00 |
| 20.11.2024 | 15,87 | 15,87 | 15,48 | 15,63 | -1,42% | 263,00 |
| 19.11.2024 | 15,59 | 15,88 | 15,45 | 15,85 | 2,36% | 1.190,00 |
| 18.11.2024 | 15,48 | 15,64 | 15,41 | 15,49 | 0,95% | 3.470,00 |
| 15.11.2024 | 15,84 | 15,85 | 15,34 | 15,34 | -3,30% | 52,00 |
| 14.11.2024 | 16,22 | 16,47 | 15,80 | 15,86 | -2,74% | 880,00 |
| 13.11.2024 | 16,57 | 16,66 | 16,01 | 16,31 | -2,13% | 18.702,00 |
| 12.11.2024 | 16,96 | 17,08 | 16,58 | 16,67 | -1,51% | 3.105,00 |
| 11.11.2024 | 16,71 | 17,04 | 16,71 | 16,92 | 1,52% | 1.084,00 |
| 08.11.2024 | 16,56 | 16,82 | 16,44 | 16,67 | 0,87% | - |
| 07.11.2024 | 16,21 | 16,66 | 16,06 | 16,52 | 2,47% | 1.770,00 |
| 06.11.2024 | 15,35 | 16,21 | 15,12 | 16,13 | 5,86% | 810,00 |