20,390€
-1,02%
Echtzeit-Aktienkurs BAE SYSTEMS PLC LS-,025
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 20,69 | 20,85 | 20,18 | 20,51 | -0,99% | 170,00 |
| 14.08.2025 | 20,12 | 20,86 | 20,12 | 20,72 | 3,11% | 666,00 |
| 13.08.2025 | 19,89 | 20,49 | 19,80 | 20,09 | 0,59% | 513,00 |
| 12.08.2025 | 19,61 | 20,09 | 19,61 | 19,97 | 1,34% | 1.532,00 |
| 11.08.2025 | 19,96 | 19,99 | 19,38 | 19,71 | -1,39% | 7.002,00 |
| 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% | 7.731,00 |
| 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% | 3.928,00 |
| 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 |