22,095€
-0,07%
Echtzeit-Aktienkurs BAE SYSTEMS PLC LS-,025
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 22,12 | 22,47 | 22,08 | 22,10 | -0,20% | 780,00 |
| 13.05.2026 | 22,16 | 22,42 | 21,73 | 22,14 | 0,00% | 2.840,00 |
| 12.05.2026 | 22,00 | 22,34 | 21,91 | 22,14 | 0,02% | 28.953,00 |
| 11.05.2026 | 22,19 | 22,44 | 21,84 | 22,14 | -1,21% | 12.241,00 |
| 08.05.2026 | 23,11 | 23,11 | 22,20 | 22,41 | -2,12% | 41.931,00 |
| 07.05.2026 | 24,06 | 24,16 | 22,70 | 22,89 | -4,66% | 13.207,00 |
| 06.05.2026 | 24,19 | 24,58 | 23,95 | 24,01 | -0,52% | 13.452,00 |
| 05.05.2026 | 23,40 | 24,22 | 23,32 | 24,14 | 2,99% | 19.752,00 |
| 04.05.2026 | 23,66 | 23,71 | 23,23 | 23,44 | -1,16% | 19.435,00 |
| 30.04.2026 | 23,22 | 23,72 | 23,03 | 23,71 | 2,29% | 2.192,00 |
| 29.04.2026 | 23,45 | 23,48 | 23,08 | 23,18 | -1,78% | 11.169,00 |
| 28.04.2026 | 23,79 | 23,84 | 23,45 | 23,60 | -1,32% | 15.299,00 |
| 27.04.2026 | 23,25 | 23,92 | 23,25 | 23,92 | 2,22% | 30.144,00 |
| 24.04.2026 | 24,00 | 24,06 | 22,74 | 23,40 | -2,64% | 26.840,00 |
| 23.04.2026 | 24,07 | 24,27 | 23,71 | 24,03 | -2,10% | 13.960,00 |
| 22.04.2026 | 24,80 | 24,97 | 24,40 | 24,55 | -1,01% | 5.340,00 |
| 21.04.2026 | 25,87 | 25,88 | 24,34 | 24,80 | -4,49% | 17.967,00 |
| 20.04.2026 | 26,07 | 26,12 | 25,62 | 25,96 | -0,04% | 32.564,00 |
| 17.04.2026 | 25,66 | 26,48 | 25,54 | 25,97 | 1,41% | 34.305,00 |
| 16.04.2026 | 25,88 | 26,06 | 25,45 | 25,61 | -0,95% | 21.800,00 |
| 15.04.2026 | 25,58 | 26,13 | 25,58 | 25,86 | 1,29% | 17.000,00 |
| 14.04.2026 | 25,91 | 26,00 | 25,41 | 25,53 | -1,43% | 6.750,00 |
| 13.04.2026 | 25,77 | 26,05 | 25,21 | 25,90 | 2,15% | 48.880,00 |
| 10.04.2026 | 26,07 | 26,27 | 25,08 | 25,35 | -2,76% | 2.910,00 |
| 09.04.2026 | 26,53 | 26,58 | 25,79 | 26,07 | -0,97% | 834,00 |
| 08.04.2026 | 26,35 | 26,59 | 25,86 | 26,33 | 0,48% | 12.680,00 |
| 07.04.2026 | 26,19 | 26,27 | 25,83 | 26,20 | -1,34% | 2.970,00 |
| 02.04.2026 | 26,24 | 26,60 | 26,02 | 26,56 | -0,09% | 55.654,00 |
| 01.04.2026 | 25,29 | 26,65 | 25,28 | 26,58 | 4,21% | 30.565,00 |
| 31.03.2026 | 24,81 | 25,67 | 24,43 | 25,51 | 4,49% | 27.705,00 |
| 30.03.2026 | 23,56 | 24,76 | 23,37 | 24,41 | 3,52% | 9.471,00 |
| 27.03.2026 | 24,41 | 24,43 | 23,40 | 23,58 | -3,12% | 52.222,00 |
| 26.03.2026 | 24,84 | 24,86 | 24,25 | 24,34 | -2,01% | 13.019,00 |
| 25.03.2026 | 24,77 | 25,13 | 24,69 | 24,84 | 0,14% | 9.518,00 |
| 24.03.2026 | 24,54 | 24,94 | 24,13 | 24,81 | -0,62% | 9.215,00 |
| 23.03.2026 | 25,27 | 26,25 | 24,80 | 24,96 | -3,20% | 63.942,00 |
| 20.03.2026 | 26,70 | 26,82 | 25,55 | 25,79 | -3,23% | 16.426,00 |
| 19.03.2026 | 26,62 | 27,16 | 26,27 | 26,65 | 0,19% | 4.866,00 |
| 18.03.2026 | 27,40 | 27,45 | 26,59 | 26,60 | -2,04% | 12.680,00 |
| 17.03.2026 | 27,06 | 27,32 | 26,62 | 27,15 | 0,31% | 13.001,00 |
| 16.03.2026 | 26,84 | 27,45 | 26,65 | 27,07 | 2,50% | 7.368,00 |
| 13.03.2026 | 26,73 | 26,87 | 26,17 | 26,41 | -1,40% | 18.992,00 |
| 12.03.2026 | 25,75 | 26,93 | 25,62 | 26,78 | 4,04% | 5.727,00 |
| 11.03.2026 | 26,35 | 26,37 | 25,32 | 25,74 | -2,41% | 7.805,00 |
| 10.03.2026 | 26,01 | 26,40 | 25,61 | 26,38 | 0,71% | 25.004,00 |
| 09.03.2026 | 25,63 | 26,44 | 25,25 | 26,19 | 2,07% | 25.980,00 |
| 06.03.2026 | 25,05 | 25,89 | 24,95 | 25,66 | 3,49% | 15.276,00 |
| 05.03.2026 | 25,79 | 26,45 | 24,69 | 24,80 | -4,98% | 41.314,00 |
| 04.03.2026 | 25,62 | 26,43 | 25,42 | 26,10 | 0,97% | 13.298,00 |
| 03.03.2026 | 25,85 | 25,92 | 25,11 | 25,85 | 0,27% | 31.850,00 |
| 02.03.2026 | 25,64 | 26,75 | 25,17 | 25,78 | 5,33% | 27.839,00 |
| 27.02.2026 | 24,35 | 24,49 | 24,05 | 24,47 | 0,41% | 14.785,00 |
| 26.02.2026 | 24,30 | 24,63 | 24,07 | 24,37 | 0,12% | 4.760,00 |
| 25.02.2026 | 24,90 | 24,92 | 24,20 | 24,34 | -2,25% | 15.929,00 |
| 24.02.2026 | 24,59 | 24,90 | 24,19 | 24,90 | 1,10% | 15.979,00 |
| 23.02.2026 | 24,80 | 24,88 | 24,33 | 24,63 | -0,95% | 3.350,00 |
| 20.02.2026 | 24,85 | 24,97 | 24,55 | 24,87 | -0,02% | 18.736,00 |
| 19.02.2026 | 24,35 | 24,92 | 24,01 | 24,87 | 2,30% | 15.518,00 |
| 18.02.2026 | 23,56 | 24,78 | 23,40 | 24,31 | 3,27% | 24.422,00 |
| 17.02.2026 | 23,37 | 23,65 | 22,94 | 23,54 | 0,30% | 19.717,00 |
| 16.02.2026 | 22,69 | 23,48 | 22,69 | 23,47 | 3,44% | 3.225,00 |
| 13.02.2026 | 21,88 | 22,84 | 21,88 | 22,69 | 3,00% | 8.550,00 |
| 12.02.2026 | 22,49 | 22,52 | 22,02 | 22,03 | -1,08% | 4.516,00 |
| 11.02.2026 | 22,14 | 22,32 | 21,79 | 22,27 | 1,02% | 430,00 |
| 10.02.2026 | 22,42 | 22,50 | 21,92 | 22,05 | -1,54% | 7.200,00 |
| 09.02.2026 | 21,74 | 22,42 | 21,71 | 22,39 | 3,37% | 32.578,00 |
| 06.02.2026 | 21,26 | 21,73 | 21,19 | 21,66 | 2,00% | 3.432,00 |
| 05.02.2026 | 21,62 | 21,72 | 21,21 | 21,24 | -1,94% | 22.839,00 |
| 04.02.2026 | 22,60 | 22,76 | 21,50 | 21,66 | -3,71% | 4.285,00 |
| 03.02.2026 | 22,62 | 22,68 | 22,25 | 22,49 | -0,24% | 9.580,00 |
| 02.02.2026 | 22,34 | 22,58 | 22,23 | 22,55 | -1,05% | 9.403,00 |
| 30.01.2026 | 22,90 | 23,04 | 22,70 | 22,79 | -0,87% | 17.231,00 |
| 29.01.2026 | 23,33 | 23,34 | 22,81 | 22,99 | -1,44% | 5.230,00 |
| 28.01.2026 | 23,30 | 23,47 | 22,89 | 23,32 | -0,51% | 12.578,00 |
| 27.01.2026 | 22,95 | 23,44 | 22,58 | 23,44 | 1,89% | 24.662,00 |
| 26.01.2026 | 23,47 | 23,64 | 22,62 | 23,01 | -1,81% | 14.978,00 |
| 23.01.2026 | 22,89 | 23,46 | 22,81 | 23,43 | 2,14% | 48.343,00 |
| 22.01.2026 | 23,77 | 23,77 | 22,61 | 22,94 | -3,78% | 17.960,00 |
| 21.01.2026 | 23,76 | 24,09 | 23,42 | 23,84 | 0,27% | 17.729,00 |
| 20.01.2026 | 24,16 | 24,19 | 23,60 | 23,78 | -1,94% | 32.625,00 |
| 19.01.2026 | 24,13 | 24,71 | 24,05 | 24,25 | 0,29% | 11.600,00 |
| 16.01.2026 | 23,75 | 24,48 | 23,62 | 24,18 | 2,00% | 12.570,00 |
| 15.01.2026 | 23,45 | 23,72 | 23,38 | 23,70 | 1,11% | 1.040,00 |
| 14.01.2026 | 23,96 | 24,07 | 23,23 | 23,44 | -2,56% | 23.007,00 |
| 13.01.2026 | 24,24 | 24,49 | 23,86 | 24,06 | -1,78% | 29.685,00 |
| 12.01.2026 | 24,08 | 24,57 | 24,04 | 24,49 | 2,47% | 11.928,00 |
| 09.01.2026 | 23,74 | 24,03 | 23,63 | 23,90 | 0,91% | 8.479,00 |
| 08.01.2026 | 22,54 | 23,94 | 22,49 | 23,69 | 5,93% | 21.687,00 |
| 07.01.2026 | 21,94 | 22,46 | 21,84 | 22,36 | 2,01% | 73.044,00 |
| 06.01.2026 | 21,68 | 22,19 | 21,41 | 21,92 | 2,19% | 13.536,00 |
| 05.01.2026 | 20,61 | 21,48 | 20,56 | 21,45 | 5,61% | 52.422,00 |
| 02.01.2026 | 19,57 | 20,35 | 19,51 | 20,31 | 3,31% | - |
| 30.12.2025 | 19,38 | 19,77 | 19,37 | 19,66 | 0,61% | 8,00 |
| 29.12.2025 | 19,35 | 19,73 | 19,32 | 19,54 | 0,08% | 450,00 |
| 23.12.2025 | 19,72 | 19,90 | 19,42 | 19,53 | -1,36% | 950,00 |
| 22.12.2025 | 19,87 | 19,91 | 19,63 | 19,80 | 0,23% | 4.828,00 |
| 19.12.2025 | 19,64 | 19,91 | 19,31 | 19,75 | 0,61% | 255,00 |
| 18.12.2025 | 19,07 | 19,71 | 19,06 | 19,63 | 2,21% | 100,00 |
| 17.12.2025 | 19,18 | 19,37 | 18,85 | 19,21 | 1,13% | 300,00 |
| 16.12.2025 | 18,79 | 19,35 | 18,79 | 18,99 | -1,38% | 525,00 |