21,270€
-0,89%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,41 | 21,42 | 20,99 | 21,24 | -0,33% | 450,00 |
| 24.07.2025 | 21,65 | 21,85 | 21,04 | 21,31 | -2,18% | 250,00 |
| 23.07.2025 | 21,47 | 21,80 | 21,35 | 21,79 | 1,97% | - |
| 22.07.2025 | 22,01 | 22,07 | 21,25 | 21,37 | -2,62% | 836,00 |
| 21.07.2025 | 22,43 | 22,47 | 21,90 | 21,94 | -2,36% | 370,00 |
| 18.07.2025 | 22,05 | 22,47 | 21,99 | 22,47 | 2,07% | 1.190,00 |
| 17.07.2025 | 21,52 | 22,13 | 21,46 | 22,02 | 2,35% | 484,00 |
| 16.07.2025 | 21,76 | 21,83 | 21,34 | 21,51 | -1,17% | 1.060,00 |
| 15.07.2025 | 22,14 | 22,30 | 21,69 | 21,77 | -2,11% | 1.100,00 |
| 14.07.2025 | 21,74 | 22,33 | 21,73 | 22,24 | 1,41% | 721,00 |
| 11.07.2025 | 21,75 | 22,17 | 21,71 | 21,93 | 0,23% | 1.160,00 |
| 10.07.2025 | 21,89 | 22,12 | 21,66 | 21,88 | -0,46% | 235,00 |
| 09.07.2025 | 21,71 | 22,16 | 21,59 | 21,98 | 1,13% | 1.188,00 |
| 08.07.2025 | 21,90 | 22,04 | 21,73 | 21,73 | -0,62% | 1.907,00 |
| 07.07.2025 | 21,95 | 21,99 | 21,65 | 21,87 | 0,00% | 1.792,00 |
| 04.07.2025 | 21,78 | 21,97 | 21,62 | 21,87 | -0,23% | 14.824,00 |
| 03.07.2025 | 21,44 | 21,97 | 21,43 | 21,92 | 1,86% | 260,00 |
| 02.07.2025 | 21,88 | 21,91 | 21,20 | 21,52 | -1,53% | 2.072,00 |
| 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 |
| 03.06.2025 | 23,25 | 23,52 | 23,25 | 23,45 | 1,87% | 2.780,00 |
| 02.06.2025 | 23,01 | 23,27 | 22,71 | 23,02 | 1,90% | 3.265,00 |
| 30.05.2025 | 22,64 | 22,78 | 22,59 | 22,59 | 0,22% | 2.526,00 |
| 29.05.2025 | 23,00 | 23,00 | 22,54 | 22,54 | -2,55% | 2.990,00 |
| 28.05.2025 | 22,95 | 23,23 | 22,95 | 23,13 | 0,61% | 4.167,00 |
| 27.05.2025 | 23,27 | 23,27 | 22,66 | 22,99 | -0,56% | 14.736,00 |
| 26.05.2025 | 22,35 | 23,36 | 22,35 | 23,12 | 5,09% | 6.875,00 |
| 23.05.2025 | 22,13 | 22,37 | 21,95 | 22,00 | -1,65% | 2.204,00 |
| 22.05.2025 | 21,73 | 22,37 | 21,73 | 22,37 | 3,66% | 1.440,00 |
| 21.05.2025 | 21,46 | 21,93 | 21,46 | 21,58 | -0,51% | 1.265,00 |
| 20.05.2025 | 21,48 | 21,69 | 21,32 | 21,69 | 1,12% | 12.942,00 |
| 19.05.2025 | 21,01 | 21,49 | 20,82 | 21,45 | 2,09% | 2.118,00 |
| 16.05.2025 | 20,84 | 21,06 | 20,84 | 21,01 | -0,57% | 2.148,00 |
| 15.05.2025 | 20,34 | 21,13 | 20,16 | 21,13 | 4,14% | 1.494,00 |
| 14.05.2025 | 19,77 | 20,49 | 19,77 | 20,29 | 1,10% | 458,00 |
| 13.05.2025 | 19,68 | 20,16 | 19,68 | 20,07 | 1,06% | 120,00 |
| 12.05.2025 | 20,00 | 20,00 | 19,36 | 19,86 | -0,65% | 20.013,00 |
| 09.05.2025 | 20,42 | 20,65 | 19,99 | 19,99 | -3,89% | 590,00 |
| 08.05.2025 | 20,22 | 20,99 | 20,22 | 20,80 | 0,68% | 13.303,00 |
| 07.05.2025 | 21,05 | 21,25 | 20,49 | 20,66 | -2,22% | 1.070,00 |
| 06.05.2025 | 21,37 | 21,49 | 20,88 | 21,13 | -2,85% | 12.992,00 |
| 05.05.2025 | 20,80 | 21,75 | 20,60 | 21,75 | 3,13% | 5.170,00 |
| 02.05.2025 | 20,35 | 21,11 | 20,35 | 21,09 | 4,15% | 1.025,00 |
| 30.04.2025 | 20,29 | 20,73 | 20,25 | 20,25 | -1,84% | 29.351,00 |
| 29.04.2025 | 19,99 | 20,63 | 19,99 | 20,63 | 3,90% | 6.739,00 |
| 28.04.2025 | 19,68 | 20,03 | 19,68 | 19,86 | -1,71% | 590,00 |
| 25.04.2025 | 19,84 | 20,20 | 19,84 | 20,20 | 1,08% | 16.482,00 |
| 24.04.2025 | 19,78 | 19,99 | 19,67 | 19,99 | 1,55% | 260,00 |
| 23.04.2025 | 20,31 | 20,31 | 19,47 | 19,68 | -2,67% | 9.886,00 |
| 22.04.2025 | 20,20 | 20,53 | 19,92 | 20,22 | 0,60% | 3.675,00 |
| 17.04.2025 | 20,51 | 20,69 | 20,00 | 20,10 | -1,08% | 965,00 |
| 16.04.2025 | 20,14 | 20,56 | 20,14 | 20,32 | -0,88% | 710,00 |
| 15.04.2025 | 19,93 | 20,58 | 19,93 | 20,50 | 2,53% | 825,00 |
| 14.04.2025 | 19,24 | 20,00 | 19,24 | 20,00 | 3,36% | 496,00 |
| 11.04.2025 | 19,00 | 19,35 | 18,98 | 19,35 | 3,53% | 1.010,00 |
| 10.04.2025 | 19,32 | 19,51 | 18,69 | 18,69 | 1,36% | 1.431,00 |
| 09.04.2025 | 18,30 | 18,44 | 17,88 | 18,44 | 0,52% | 1.442,00 |
| 08.04.2025 | 18,12 | 18,90 | 17,82 | 18,34 | 3,91% | 1.803,00 |
| 07.04.2025 | 15,30 | 18,11 | 14,00 | 17,65 | 0,68% | 30.050,00 |
| 04.04.2025 | 19,43 | 19,56 | 17,53 | 17,53 | -9,10% | 6.843,00 |
| 03.04.2025 | 18,15 | 19,49 | 18,15 | 19,29 | 2,09% | 1.089,00 |
| 02.04.2025 | 19,23 | 19,23 | 18,80 | 18,89 | -1,00% | 570,00 |
| 01.04.2025 | 18,80 | 19,20 | 18,80 | 19,08 | 0,50% | 1.290,00 |
| 31.03.2025 | 18,57 | 18,99 | 18,30 | 18,99 | 0,34% | 3.878,00 |
| 28.03.2025 | 19,41 | 19,41 | 18,76 | 18,92 | -3,22% | 1.076,00 |
| 27.03.2025 | 18,97 | 19,55 | 18,96 | 19,55 | 2,46% | 1.719,00 |
| 26.03.2025 | 18,98 | 19,25 | 18,81 | 19,08 | -0,31% | 2.726,00 |
| 24.03.2025 | 19,68 | 19,68 | 19,08 | 19,14 | -1,19% | 2.695,00 |
| 21.03.2025 | 19,87 | 20,11 | 19,37 | 19,37 | -2,98% | 3.723,00 |
| 20.03.2025 | 20,15 | 20,28 | 19,73 | 19,97 | -1,16% | 3.509,00 |
| 19.03.2025 | 19,97 | 20,47 | 19,94 | 20,20 | 1,15% | 3.634,00 |
| 18.03.2025 | 19,75 | 19,97 | 18,94 | 19,97 | -0,10% | 4.288,00 |
| 17.03.2025 | 20,50 | 20,65 | 19,71 | 19,99 | -0,99% | 7.686,00 |
| 16.03.2025 | 19,30 | 20,19 | 19,30 | 20,19 | 4,61% | 6.389,00 |
| 13.03.2025 | 19,13 | 19,31 | 19,07 | 19,30 | 0,78% | 3.540,00 |
| 12.03.2025 | 18,79 | 19,31 | 18,48 | 19,15 | 2,13% | 4.586,00 |
| 11.03.2025 | 19,23 | 19,26 | 18,68 | 18,75 | -0,79% | 2.015,00 |
| 10.03.2025 | 19,31 | 19,40 | 18,63 | 18,90 | 0,24% | 8.479,00 |
| 07.03.2025 | 19,87 | 20,00 | 18,50 | 18,86 | -5,68% | 10.373,00 |
| 06.03.2025 | 19,99 | 20,12 | 19,44 | 19,99 | -0,74% | 8.400,00 |
| 05.03.2025 | 19,75 | 20,14 | 19,44 | 20,14 | -1,03% | 14.658,00 |
| 04.03.2025 | 21,18 | 21,80 | 19,05 | 20,35 | -2,40% | 46.483,00 |