20,575€
-0,31%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 20,61 | 20,83 | 20,53 | 20,62 | -0,10% | - |
| 08.09.2025 | 20,71 | 20,79 | 20,48 | 20,64 | 0,68% | 59.990,00 |
| 05.09.2025 | 20,38 | 20,71 | 20,36 | 20,50 | 0,24% | 72.273,00 |
| 04.09.2025 | 20,55 | 20,58 | 20,25 | 20,45 | -0,49% | 80.331,00 |
| 03.09.2025 | 20,52 | 20,58 | 20,36 | 20,55 | 0,64% | 114.669,00 |
| 02.09.2025 | 20,77 | 20,83 | 20,33 | 20,42 | -2,11% | 103.824,00 |
| 01.09.2025 | 20,82 | 21,07 | 20,76 | 20,86 | 2,41% | 129.068,00 |
| 29.08.2025 | 20,50 | 20,78 | 20,33 | 20,37 | -0,88% | 106.986,00 |
| 28.08.2025 | 20,55 | 20,64 | 20,32 | 20,55 | 0,24% | 241.657,00 |
| 27.08.2025 | 20,64 | 20,68 | 20,45 | 20,50 | 0,00% | 46.049,00 |
| 26.08.2025 | 20,53 | 20,72 | 20,50 | 20,50 | 1,59% | 128.615,00 |
| 25.08.2025 | 20,38 | 20,53 | 20,05 | 20,18 | -1,32% | 79.134,00 |
| 22.08.2025 | 20,45 | 20,60 | 20,45 | 20,45 | 0,10% | 64.878,00 |
| 21.08.2025 | 20,27 | 20,53 | 20,24 | 20,43 | 1,54% | 96.178,00 |
| 20.08.2025 | 19,75 | 20,16 | 19,56 | 20,12 | 0,40% | 357.499,00 |
| 19.08.2025 | 20,72 | 20,74 | 19,86 | 20,04 | -3,88% | 253.906,00 |
| 18.08.2025 | 20,70 | 20,98 | 20,65 | 20,85 | 1,71% | 126.222,00 |
| 15.08.2025 | 20,77 | 20,77 | 20,35 | 20,50 | -1,25% | 230.981,00 |
| 14.08.2025 | 20,42 | 20,86 | 20,36 | 20,76 | 3,28% | 200.055,00 |
| 13.08.2025 | 20,31 | 20,47 | 20,10 | 20,10 | 0,40% | 147.294,00 |
| 12.08.2025 | 19,93 | 20,09 | 19,85 | 20,02 | 1,47% | 244.525,00 |
| 11.08.2025 | 19,76 | 19,98 | 19,66 | 19,73 | -1,23% | 259.026,00 |
| 08.08.2025 | 20,41 | 20,53 | 19,98 | 19,98 | -1,99% | 254.556,00 |
| 07.08.2025 | 21,01 | 21,10 | 20,30 | 20,38 | -4,68% | 269.723,00 |
| 06.08.2025 | 21,36 | 21,40 | 21,12 | 21,38 | 0,75% | 98.611,00 |
| 05.08.2025 | 21,23 | 21,40 | 21,15 | 21,22 | 0,66% | 103.861,00 |
| 04.08.2025 | 21,16 | 21,40 | 21,08 | 21,08 | 0,81% | 86.471,00 |
| 01.08.2025 | 20,78 | 20,94 | 20,64 | 20,91 | -0,10% | 161.531,00 |
| 31.07.2025 | 20,96 | 21,11 | 20,89 | 20,93 | 0,96% | 201.785,00 |
| 30.07.2025 | 20,77 | 20,98 | 20,36 | 20,73 | -1,89% | 232.203,00 |
| 29.07.2025 | 21,02 | 21,28 | 20,97 | 21,13 | 1,25% | 169.099,00 |
| 28.07.2025 | 21,23 | 21,29 | 20,85 | 20,87 | -1,93% | 167.864,00 |
| 25.07.2025 | 21,33 | 21,38 | 20,98 | 21,28 | -0,61% | 143.626,00 |
| 24.07.2025 | 21,68 | 21,84 | 21,36 | 21,41 | -0,93% | 131.346,00 |
| 23.07.2025 | 21,42 | 21,70 | 21,36 | 21,61 | 1,12% | 65.921,00 |
| 22.07.2025 | 22,01 | 22,01 | 21,37 | 21,37 | -2,82% | 217.978,00 |
| 21.07.2025 | 22,40 | 22,40 | 21,90 | 21,99 | -1,96% | 342.020,00 |
| 18.07.2025 | 22,17 | 22,46 | 22,14 | 22,43 | 1,68% | 238.261,00 |
| 17.07.2025 | 21,73 | 22,06 | 21,67 | 22,06 | 2,70% | 218.984,00 |
| 16.07.2025 | 21,77 | 21,78 | 21,48 | 21,48 | -1,15% | 114.253,00 |
| 15.07.2025 | 21,95 | 21,95 | 21,69 | 21,73 | -1,94% | 254.164,00 |
| 14.07.2025 | 22,02 | 22,18 | 21,96 | 22,16 | 1,33% | 137.589,00 |
| 11.07.2025 | 21,96 | 22,15 | 21,85 | 21,87 | -0,14% | 424.373,00 |
| 10.07.2025 | 21,86 | 22,12 | 21,80 | 21,90 | 0,00% | 399.851,00 |
| 09.07.2025 | 22,07 | 22,15 | 21,38 | 21,90 | 0,27% | 206.134,00 |
| 08.07.2025 | 21,89 | 22,03 | 21,72 | 21,84 | -0,41% | 349.980,00 |
| 07.07.2025 | 21,77 | 21,99 | 21,70 | 21,93 | 0,14% | 465.403,00 |
| 04.07.2025 | 21,89 | 21,90 | 21,64 | 21,90 | -0,14% | 94.315,00 |
| 03.07.2025 | 21,78 | 21,93 | 21,53 | 21,93 | 2,62% | 243.583,00 |
| 02.07.2025 | 21,82 | 21,83 | 21,21 | 21,37 | -2,15% | 111.897,00 |
| 01.07.2025 | 22,08 | 22,15 | 21,84 | 21,84 | -1,13% | 700.294,00 |
| 30.06.2025 | 22,09 | 22,15 | 21,98 | 22,09 | 0,96% | 345.593,00 |
| 27.06.2025 | 22,23 | 22,27 | 21,50 | 21,88 | -2,19% | 466.094,00 |
| 26.06.2025 | 21,54 | 22,37 | 21,52 | 22,37 | 4,34% | 621.313,00 |
| 25.06.2025 | 21,33 | 21,62 | 21,31 | 21,44 | 0,89% | 557.604,00 |
| 24.06.2025 | 21,55 | 21,97 | 21,20 | 21,25 | -4,06% | 433.741,00 |
| 23.06.2025 | 22,31 | 22,50 | 21,79 | 22,15 | -0,89% | 914.753,00 |
| 20.06.2025 | 22,72 | 22,76 | 22,35 | 22,35 | -1,28% | 431.485,00 |
| 19.06.2025 | 22,81 | 22,93 | 22,64 | 22,64 | -0,44% | 117.407,00 |
| 18.06.2025 | 22,80 | 23,00 | 22,60 | 22,74 | -0,18% | 358.559,00 |
| 17.06.2025 | 22,65 | 22,83 | 22,41 | 22,78 | -0,04% | 348.032,00 |
| 16.06.2025 | 23,02 | 23,10 | 22,50 | 22,79 | -1,09% | 737.294,00 |
| 13.06.2025 | 22,98 | 23,09 | 22,80 | 23,04 | 3,69% | 491.954,00 |
| 12.06.2025 | 22,13 | 22,32 | 21,81 | 22,22 | 0,41% | 318.294,00 |
| 11.06.2025 | 22,16 | 22,39 | 21,96 | 22,13 | -1,16% | 428.470,00 |
| 10.06.2025 | 22,94 | 23,05 | 22,25 | 22,39 | -2,65% | 758.706,00 |
| 09.06.2025 | 23,10 | 23,14 | 22,83 | 23,00 | -0,95% | 995.511,00 |
| 06.06.2025 | 23,77 | 23,77 | 23,10 | 23,22 | -2,11% | 807.859,00 |
| 05.06.2025 | 23,46 | 23,89 | 23,46 | 23,72 | 0,59% | 735.837,00 |
| 04.06.2025 | 23,50 | 23,70 | 23,10 | 23,58 | 0,47% | 1.155.474,00 |
| 03.06.2025 | 23,14 | 23,56 | 23,00 | 23,47 | 1,69% | 1.086.600,00 |
| 02.06.2025 | 23,18 | 23,36 | 22,55 | 23,08 | 1,58% | 1.101.594,00 |
| 30.05.2025 | 22,52 | 22,78 | 22,49 | 22,72 | 0,71% | 1.044.392,00 |
| 29.05.2025 | 22,89 | 22,89 | 22,50 | 22,56 | -1,57% | 1.569.802,00 |
| 28.05.2025 | 23,02 | 23,24 | 22,89 | 22,92 | 0,75% | 784.185,00 |
| 27.05.2025 | 22,70 | 23,07 | 22,64 | 22,75 | -1,90% | 511.359,00 |
| 26.05.2025 | 22,40 | 23,20 | 22,40 | 23,19 | 4,84% | 128.270,00 |
| 23.05.2025 | 22,14 | 22,22 | 21,80 | 22,12 | 0,73% | 777.610,00 |
| 22.05.2025 | 21,79 | 22,04 | 21,74 | 21,96 | 1,01% | 484.997,00 |
| 21.05.2025 | 21,68 | 22,00 | 21,66 | 21,74 | 1,21% | 617.688,00 |
| 20.05.2025 | 21,38 | 21,55 | 21,28 | 21,48 | 0,85% | 343.953,00 |
| 19.05.2025 | 21,00 | 21,30 | 20,72 | 21,30 | 1,00% | 131.410,00 |
| 16.05.2025 | 21,08 | 21,10 | 20,91 | 21,09 | 0,48% | 719.045,00 |
| 15.05.2025 | 20,43 | 20,99 | 20,40 | 20,99 | 2,84% | 1.058.247,00 |
| 14.05.2025 | 20,49 | 20,56 | 20,09 | 20,41 | 1,74% | 470.537,00 |
| 13.05.2025 | 19,95 | 20,35 | 19,90 | 20,06 | 0,80% | 119.146,00 |
| 12.05.2025 | 19,84 | 20,00 | 19,32 | 19,90 | -0,90% | 278.581,00 |
| 09.05.2025 | 20,68 | 20,70 | 19,98 | 20,08 | -2,85% | 644.560,00 |
| 08.05.2025 | 20,57 | 20,68 | 20,29 | 20,67 | 0,44% | 252.886,00 |
| 07.05.2025 | 20,97 | 20,98 | 20,39 | 20,58 | -2,05% | 232.810,00 |
| 06.05.2025 | 21,36 | 21,36 | 20,79 | 21,01 | -2,69% | 287.853,00 |
| 05.05.2025 | 21,25 | 21,64 | 21,13 | 21,59 | 2,47% | 199.406,00 |
| 02.05.2025 | 20,63 | 21,16 | 20,59 | 21,07 | 2,48% | 611.244,00 |
| 30.04.2025 | 20,60 | 20,79 | 20,41 | 20,56 | 0,44% | 342.985,00 |
| 29.04.2025 | 20,10 | 20,50 | 20,09 | 20,47 | 3,12% | 1.088.356,00 |
| 28.04.2025 | 20,08 | 20,12 | 19,83 | 19,85 | -0,68% | 929.091,00 |
| 25.04.2025 | 19,97 | 20,28 | 19,85 | 19,99 | 0,40% | 1.481.567,00 |
| 24.04.2025 | 19,64 | 19,95 | 19,60 | 19,91 | 1,25% | 1.169.076,00 |
| 23.04.2025 | 20,06 | 20,06 | 19,44 | 19,66 | -2,09% | 733.822,00 |
| 22.04.2025 | 20,16 | 20,40 | 20,03 | 20,08 | -0,45% | 623.295,00 |