BAE SYSTEMS PLC
[WKN: 866131 | ISIN: GB0002634946]
Aktienkurse
23,520€ -0,34%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid: Ask:

Aktienkurse zur BAE SYSTEMS PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 23,57 23,76 23,55 23,61 0,02% -
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
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