BAE SYSTEMS PLC
[WKN: 866131 | ISIN: GB0002634946]
Aktienkurse
21,800€ 0,65%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid: Ask:

Aktienkurse zur BAE SYSTEMS PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
03.03.2025 20,50 20,90 19,47 20,85 18,06% 45.240,00
28.02.2025 17,60 17,66 16,87 17,66 1,58% 6.653,00
27.02.2025 16,42 17,42 16,42 17,39 6,01% 1.820,00
26.02.2025 15,95 17,00 15,60 16,40 3,76% 433,00
24.02.2025 15,72 16,00 15,44 15,81 3,67% 9.098,00
21.02.2025 15,72 15,72 15,25 15,25 -4,36% 1.437,00
20.02.2025 16,12 16,28 15,61 15,94 -4,78% 3.861,00
19.02.2025 16,48 16,79 16,17 16,74 2,14% 2.369,00
18.02.2025 16,54 16,82 16,19 16,39 -0,27% 9.850,00
17.02.2025 15,26 16,50 15,12 16,44 11,27% 2.580,00
14.02.2025 15,17 15,17 14,75 14,77 -1,76% 455,00
13.02.2025 13,85 15,04 13,85 15,04 3,87% 5.960,00
12.02.2025 14,39 14,48 14,35 14,48 1,61% 35,00
11.02.2025 14,12 14,25 14,12 14,25 0,11% -
10.02.2025 14,35 14,35 14,11 14,23 -0,80% 538,00