18,773€
-0,62%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 18,83 | 18,98 | 18,77 | 18,82 | -0,37% | 63.007,00 |
| 27.11.2025 | 18,92 | 18,96 | 18,70 | 18,89 | 1,56% | 106.661,00 |
| 26.11.2025 | 18,61 | 18,82 | 18,56 | 18,60 | 0,32% | 51.145,00 |
| 25.11.2025 | 18,79 | 18,93 | 18,46 | 18,54 | -1,77% | 124.338,00 |
| 24.11.2025 | 19,15 | 19,40 | 18,83 | 18,88 | -1,90% | 191.729,00 |
| 21.11.2025 | 19,71 | 19,81 | 19,19 | 19,24 | -2,21% | 53.947,00 |
| 20.11.2025 | 19,62 | 20,26 | 19,44 | 19,68 | 0,95% | 42.615,00 |
| 19.11.2025 | 20,51 | 20,60 | 19,37 | 19,49 | -5,48% | 48.722,00 |
| 18.11.2025 | 20,29 | 20,67 | 20,02 | 20,62 | 0,83% | 27.437,00 |
| 17.11.2025 | 20,19 | 20,76 | 20,19 | 20,45 | 0,89% | 22.047,00 |
| 14.11.2025 | 20,42 | 20,51 | 20,02 | 20,27 | -0,59% | 26.048,00 |
| 13.11.2025 | 20,18 | 20,51 | 20,14 | 20,39 | 0,34% | 17.138,00 |
| 12.11.2025 | 20,45 | 20,62 | 19,51 | 20,32 | -0,54% | 30.369,00 |
| 11.11.2025 | 20,80 | 20,80 | 20,42 | 20,43 | -1,30% | 21.633,00 |
| 10.11.2025 | 20,31 | 20,88 | 20,31 | 20,70 | 0,93% | 25.241,00 |
| 07.11.2025 | 20,52 | 20,64 | 20,30 | 20,51 | -0,29% | 31.260,00 |
| 06.11.2025 | 20,93 | 21,07 | 20,45 | 20,57 | -2,09% | 40.061,00 |
| 05.11.2025 | 20,93 | 21,18 | 20,80 | 21,01 | 0,19% | 18.313,00 |
| 04.11.2025 | 21,18 | 21,22 | 20,90 | 20,97 | -1,08% | 24.248,00 |
| 03.11.2025 | 21,16 | 21,45 | 21,16 | 21,20 | -0,38% | 21.881,00 |
| 31.10.2025 | 21,08 | 21,57 | 20,83 | 21,28 | 0,76% | 20.285,00 |
| 30.10.2025 | 21,07 | 21,23 | 20,90 | 21,12 | 0,24% | 26.291,00 |
| 29.10.2025 | 21,34 | 21,49 | 21,06 | 21,07 | -1,73% | 27.225,00 |
| 28.10.2025 | 21,41 | 21,75 | 21,14 | 21,44 | 0,05% | 19.796,00 |
| 27.10.2025 | 21,21 | 21,53 | 21,13 | 21,43 | 1,04% | 28.577,00 |
| 24.10.2025 | 21,53 | 21,81 | 21,06 | 21,21 | -1,35% | 23.760,00 |
| 23.10.2025 | 21,40 | 21,75 | 21,30 | 21,50 | -0,88% | 12.767,00 |
| 22.10.2025 | 21,70 | 22,00 | 21,37 | 21,69 | 0,05% | 28.746,00 |
| 21.10.2025 | 21,62 | 21,77 | 21,21 | 21,68 | -0,37% | 47.632,00 |
| 20.10.2025 | 21,13 | 21,87 | 21,13 | 21,76 | 2,74% | 48.439,00 |
| 17.10.2025 | 21,41 | 21,59 | 21,01 | 21,18 | -1,17% | 57.497,00 |
| 16.10.2025 | 21,71 | 22,17 | 21,42 | 21,43 | -2,24% | 47.445,00 |
| 15.10.2025 | 22,47 | 22,47 | 21,61 | 21,92 | -2,19% | 33.768,00 |
| 14.10.2025 | 22,32 | 22,50 | 21,80 | 22,41 | 0,36% | 53.442,00 |
| 13.10.2025 | 23,00 | 23,05 | 22,23 | 22,33 | -1,72% | 52.123,00 |
| 10.10.2025 | 23,08 | 23,20 | 22,58 | 22,72 | -2,11% | 47.325,00 |
| 09.10.2025 | 23,62 | 23,62 | 23,08 | 23,21 | -0,98% | 24.865,00 |
| 08.10.2025 | 23,18 | 23,56 | 22,86 | 23,44 | 1,82% | 43.838,00 |
| 07.10.2025 | 23,22 | 23,37 | 22,81 | 23,02 | -1,29% | 41.473,00 |
| 06.10.2025 | 23,72 | 23,79 | 23,11 | 23,32 | -1,93% | 60.319,00 |
| 03.10.2025 | 23,85 | 23,85 | 23,55 | 23,78 | -0,08% | 22.151,00 |
| 02.10.2025 | 23,62 | 23,89 | 23,47 | 23,80 | 0,72% | 56.092,00 |
| 01.10.2025 | 23,65 | 23,77 | 23,26 | 23,63 | -0,38% | 56.079,00 |
| 30.09.2025 | 23,59 | 23,83 | 23,21 | 23,72 | -0,13% | 92.388,00 |
| 29.09.2025 | 23,35 | 23,78 | 23,21 | 23,75 | 1,98% | 109.007,00 |
| 26.09.2025 | 23,09 | 23,47 | 22,66 | 23,29 | 1,00% | 73.441,00 |
| 25.09.2025 | 22,83 | 23,08 | 22,66 | 23,06 | 1,36% | 49.989,00 |
| 24.09.2025 | 22,31 | 22,84 | 22,30 | 22,75 | 1,88% | 56.731,00 |
| 23.09.2025 | 22,60 | 22,77 | 22,21 | 22,33 | -1,41% | 43.622,00 |
| 22.09.2025 | 22,85 | 23,24 | 22,49 | 22,65 | -0,40% | 70.661,00 |
| 19.09.2025 | 22,68 | 22,84 | 22,46 | 22,74 | 0,44% | 32.538,00 |
| 18.09.2025 | 22,64 | 22,79 | 22,52 | 22,64 | 0,35% | 25.749,00 |
| 17.09.2025 | 23,31 | 23,31 | 22,56 | 22,56 | -2,72% | 35.407,00 |
| 16.09.2025 | 23,44 | 23,61 | 22,81 | 23,19 | -1,11% | 78.012,00 |
| 15.09.2025 | 22,82 | 23,49 | 22,81 | 23,45 | 2,90% | 63.660,00 |
| 12.09.2025 | 22,74 | 23,08 | 22,69 | 22,79 | 0,66% | 74.522,00 |
| 11.09.2025 | 21,49 | 22,79 | 21,41 | 22,64 | 5,79% | 104.884,00 |
| 10.09.2025 | 20,81 | 21,49 | 20,81 | 21,40 | 3,13% | 39.604,00 |
| 09.09.2025 | 20,70 | 20,81 | 20,57 | 20,75 | 0,10% | 36.839,00 |
| 08.09.2025 | 20,70 | 20,77 | 20,46 | 20,73 | 0,78% | 18.641,00 |
| 05.09.2025 | 20,42 | 20,70 | 20,38 | 20,57 | 0,44% | 33.479,00 |
| 04.09.2025 | 20,48 | 20,56 | 20,27 | 20,48 | -0,44% | 27.226,00 |
| 03.09.2025 | 20,56 | 20,58 | 20,23 | 20,57 | -0,24% | 11.822,00 |
| 02.09.2025 | 20,99 | 20,99 | 20,26 | 20,62 | -1,81% | 24.716,00 |
| 01.09.2025 | 20,99 | 21,10 | 20,78 | 21,00 | 2,74% | 108.528,00 |
| 29.08.2025 | 20,45 | 20,75 | 20,32 | 20,44 | -0,63% | 22.784,00 |
| 28.08.2025 | 20,40 | 20,59 | 20,32 | 20,57 | 0,59% | 30.201,00 |
| 27.08.2025 | 20,56 | 20,66 | 20,43 | 20,45 | -0,44% | 19.727,00 |
| 26.08.2025 | 20,42 | 20,71 | 20,20 | 20,54 | 0,69% | 29.152,00 |
| 25.08.2025 | 20,15 | 20,50 | 20,12 | 20,40 | -0,24% | 34.773,00 |
| 22.08.2025 | 20,23 | 20,61 | 20,21 | 20,45 | 0,10% | 12.152,00 |
| 21.08.2025 | 20,02 | 20,54 | 19,99 | 20,43 | 1,69% | 24.331,00 |
| 20.08.2025 | 20,13 | 20,14 | 19,31 | 20,09 | -0,35% | 54.989,00 |
| 19.08.2025 | 20,78 | 20,85 | 19,86 | 20,16 | -3,08% | 71.068,00 |
| 18.08.2025 | 20,45 | 20,99 | 20,20 | 20,80 | 1,17% | 61.658,00 |
| 15.08.2025 | 20,79 | 20,79 | 20,15 | 20,56 | -0,48% | 54.128,00 |
| 14.08.2025 | 20,09 | 20,83 | 20,09 | 20,66 | 2,53% | 58.762,00 |
| 13.08.2025 | 20,06 | 20,46 | 19,80 | 20,15 | 0,55% | 49.763,00 |
| 12.08.2025 | 19,52 | 20,09 | 19,52 | 20,04 | 1,73% | 71.571,00 |
| 11.08.2025 | 20,01 | 20,01 | 19,51 | 19,70 | -1,50% | 111.587,00 |
| 08.08.2025 | 20,37 | 20,48 | 20,00 | 20,00 | -1,57% | 59.787,00 |
| 07.08.2025 | 21,36 | 21,36 | 20,04 | 20,32 | -4,87% | 115.602,00 |
| 06.08.2025 | 21,49 | 21,49 | 21,14 | 21,36 | 0,00% | 34.267,00 |
| 05.08.2025 | 21,20 | 21,43 | 21,15 | 21,36 | 1,09% | 49.172,00 |
| 04.08.2025 | 21,29 | 21,62 | 21,01 | 21,13 | -0,89% | 33.389,00 |
| 01.08.2025 | 20,85 | 21,32 | 20,58 | 21,32 | 2,16% | 61.410,00 |
| 31.07.2025 | 20,88 | 21,09 | 20,75 | 20,87 | 0,53% | 45.919,00 |
| 30.07.2025 | 21,18 | 21,48 | 20,35 | 20,76 | -1,84% | 85.963,00 |
| 29.07.2025 | 20,74 | 21,42 | 20,61 | 21,15 | 1,59% | 58.923,00 |
| 28.07.2025 | 21,15 | 21,27 | 20,74 | 20,82 | -2,35% | 48.892,00 |
| 25.07.2025 | 21,58 | 21,58 | 20,99 | 21,32 | -0,37% | 32.027,00 |
| 24.07.2025 | 21,79 | 21,84 | 21,09 | 21,40 | -1,47% | 21.193,00 |
| 23.07.2025 | 21,30 | 21,79 | 21,21 | 21,72 | 1,64% | 38.647,00 |
| 22.07.2025 | 22,12 | 22,12 | 21,24 | 21,37 | -2,86% | 39.382,00 |
| 21.07.2025 | 22,49 | 22,53 | 21,89 | 22,00 | -2,00% | 43.244,00 |
| 18.07.2025 | 22,03 | 22,46 | 22,01 | 22,45 | 2,14% | 43.859,00 |
| 17.07.2025 | 21,51 | 22,17 | 21,46 | 21,98 | 2,23% | 35.519,00 |
| 16.07.2025 | 21,76 | 21,90 | 21,26 | 21,50 | -1,19% | 30.468,00 |
| 15.07.2025 | 22,06 | 22,37 | 21,70 | 21,76 | -2,38% | 49.990,00 |
| 14.07.2025 | 21,81 | 22,32 | 21,75 | 22,29 | 1,78% | 36.928,00 |