15,218€
-1,50%
Echtzeit-Aktienkurs BAE SYSTEMS PLC LS-,025
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,55 | 15,65 | 15,23 | 15,23 | -1,46% | 15.409,00 |
| 05.09.2024 | 15,57 | 15,57 | 15,28 | 15,45 | -0,77% | 39.847,00 |
| 04.09.2024 | 15,36 | 15,65 | 15,36 | 15,57 | 0,13% | 32.456,00 |
| 03.09.2024 | 15,80 | 15,84 | 15,49 | 15,55 | -1,21% | 35.116,00 |
| 02.09.2024 | 16,09 | 16,12 | 15,69 | 15,74 | -2,75% | 26.701,00 |
| 30.08.2024 | 16,35 | 16,42 | 16,19 | 16,19 | -0,83% | 22.626,00 |
| 29.08.2024 | 16,01 | 16,32 | 16,01 | 16,32 | 2,06% | 53.073,00 |
| 28.08.2024 | 15,83 | 16,05 | 15,81 | 15,99 | 2,21% | 31.153,00 |
| 27.08.2024 | 15,54 | 15,72 | 15,52 | 15,65 | 3,27% | 41.850,00 |
| 26.08.2024 | 15,40 | 15,47 | 15,15 | 15,15 | -1,62% | 16.731,00 |
| 23.08.2024 | 15,54 | 15,56 | 15,39 | 15,40 | -0,81% | 32.042,00 |
| 22.08.2024 | 15,46 | 15,61 | 15,46 | 15,53 | 1,60% | 13.771,00 |
| 21.08.2024 | 15,41 | 15,42 | 15,28 | 15,28 | -0,42% | 13.859,00 |
| 20.08.2024 | 15,75 | 15,77 | 15,35 | 15,35 | -1,70% | 25.251,00 |
| 19.08.2024 | 15,59 | 15,76 | 15,40 | 15,61 | -0,89% | 31.013,00 |
| 16.08.2024 | 15,95 | 15,99 | 15,75 | 15,75 | -1,16% | 28.153,00 |
| 15.08.2024 | 15,87 | 15,98 | 15,74 | 15,94 | 1,76% | 33.837,00 |
| 14.08.2024 | 15,60 | 15,80 | 15,60 | 15,66 | 1,72% | 29.132,00 |
| 13.08.2024 | 15,34 | 15,49 | 15,28 | 15,40 | 1,55% | 36.844,00 |
| 12.08.2024 | 15,10 | 15,23 | 15,05 | 15,16 | 1,51% | 21.550,00 |
| 09.08.2024 | 15,02 | 15,03 | 14,93 | 14,94 | -0,50% | 23.865,00 |
| 08.08.2024 | 14,96 | 15,09 | 14,77 | 15,01 | 0,33% | 45.800,00 |
| 07.08.2024 | 14,87 | 15,07 | 14,83 | 14,96 | 0,91% | 40.547,00 |
| 06.08.2024 | 14,85 | 14,93 | 14,74 | 14,83 | 1,06% | 54.309,00 |
| 05.08.2024 | 14,63 | 15,14 | 14,51 | 14,67 | -1,87% | 193.990,00 |
| 02.08.2024 | 14,94 | 15,30 | 14,80 | 14,95 | -1,48% | 105.543,00 |
| 01.08.2024 | 15,47 | 15,68 | 15,18 | 15,18 | -1,49% | 91.984,00 |
| 31.07.2024 | 15,36 | 15,41 | 15,28 | 15,41 | 1,08% | 28.175,00 |
| 30.07.2024 | 15,22 | 15,33 | 15,13 | 15,24 | 0,26% | 12.657,00 |
| 29.07.2024 | 15,26 | 15,44 | 15,17 | 15,20 | 1,54% | 54.139,00 |
| 26.07.2024 | 14,78 | 15,08 | 14,78 | 14,97 | 0,94% | 42.907,00 |
| 25.07.2024 | 14,87 | 14,87 | 14,58 | 14,83 | -0,74% | 80.850,00 |
| 24.07.2024 | 15,09 | 15,27 | 14,94 | 14,94 | -1,32% | 34.715,00 |
| 23.07.2024 | 15,15 | 15,23 | 14,95 | 15,14 | -0,07% | 31.111,00 |
| 22.07.2024 | 15,14 | 15,22 | 15,08 | 15,15 | 0,87% | 27.540,00 |
| 19.07.2024 | 15,17 | 15,29 | 15,02 | 15,02 | -0,46% | 21.055,00 |
| 18.07.2024 | 15,19 | 15,26 | 15,09 | 15,09 | 0,53% | 40.068,00 |
| 17.07.2024 | 15,32 | 15,33 | 15,01 | 15,01 | -1,99% | 31.614,00 |
| 16.07.2024 | 15,17 | 15,33 | 15,10 | 15,32 | 0,33% | 42.216,00 |
| 15.07.2024 | 15,21 | 15,40 | 15,15 | 15,27 | 0,76% | 45.585,00 |
| 12.07.2024 | 15,30 | 15,32 | 15,15 | 15,15 | -0,53% | 52.433,00 |
| 11.07.2024 | 15,15 | 15,26 | 15,09 | 15,23 | 0,96% | 39.516,00 |
| 10.07.2024 | 15,03 | 15,19 | 14,97 | 15,09 | 1,24% | 127.570,00 |
| 09.07.2024 | 15,05 | 15,14 | 14,90 | 14,90 | -1,06% | 87.296,00 |
| 08.07.2024 | 15,00 | 15,14 | 14,97 | 15,06 | 1,07% | 54.318,00 |
| 05.07.2024 | 15,16 | 15,22 | 14,90 | 14,90 | -1,72% | 114.614,00 |
| 04.07.2024 | 15,15 | 15,25 | 15,14 | 15,16 | 0,63% | 73.291,00 |
| 03.07.2024 | 15,01 | 15,15 | 15,01 | 15,07 | 0,50% | 109.574,00 |
| 02.07.2024 | 14,96 | 15,07 | 14,91 | 14,99 | -0,43% | 92.003,00 |
| 01.07.2024 | 15,58 | 15,58 | 15,01 | 15,06 | -3,00% | 202.617,00 |
| 28.06.2024 | 15,75 | 15,79 | 15,52 | 15,52 | -0,96% | 68.582,00 |
| 27.06.2024 | 15,79 | 15,90 | 15,60 | 15,67 | -0,51% | 154.808,00 |
| 26.06.2024 | 15,97 | 15,97 | 15,68 | 15,75 | -0,32% | 120.238,00 |
| 25.06.2024 | 15,88 | 15,92 | 15,75 | 15,80 | -1,47% | 130.132,00 |
| 24.06.2024 | 15,82 | 16,09 | 15,75 | 16,04 | 0,66% | 54.938,00 |
| 21.06.2024 | 16,01 | 16,14 | 15,85 | 15,93 | -0,47% | 88.568,00 |
| 20.06.2024 | 16,07 | 16,09 | 15,95 | 16,01 | -0,44% | 61.157,00 |
| 19.06.2024 | 16,01 | 16,38 | 15,91 | 16,08 | 0,82% | 188.474,00 |
| 18.06.2024 | 16,13 | 16,13 | 15,95 | 15,95 | 0,00% | 67.415,00 |
| 17.06.2024 | 15,90 | 16,03 | 15,81 | 15,95 | 0,38% | 94.536,00 |
| 14.06.2024 | 16,50 | 16,51 | 15,73 | 15,89 | -3,23% | 303.931,00 |
| 13.06.2024 | 16,52 | 16,58 | 16,38 | 16,42 | -0,55% | 120.385,00 |
| 12.06.2024 | 16,58 | 16,67 | 16,48 | 16,51 | 0,21% | 584.634,00 |
| 11.06.2024 | 16,56 | 16,69 | 16,37 | 16,47 | -1,05% | 811.925,00 |
| 10.06.2024 | 16,55 | 16,87 | 16,50 | 16,65 | -0,06% | 936.306,00 |
| 07.06.2024 | 16,54 | 16,72 | 16,39 | 16,66 | 0,57% | 670.359,00 |
| 06.06.2024 | 16,59 | 16,63 | 16,47 | 16,56 | 0,45% | 749.088,00 |
| 05.06.2024 | 16,48 | 16,67 | 16,47 | 16,49 | 0,30% | 747.545,00 |
| 04.06.2024 | 16,47 | 16,54 | 16,33 | 16,44 | -1,29% | 974.398,00 |
| 03.06.2024 | 16,60 | 16,72 | 16,54 | 16,65 | 1,52% | 289.555,00 |
| 31.05.2024 | 16,27 | 16,55 | 16,25 | 16,40 | 0,77% | 624.479,00 |
| 30.05.2024 | 16,07 | 16,30 | 16,07 | 16,28 | 1,02% | 515.101,00 |
| 29.05.2024 | 16,23 | 16,26 | 16,05 | 16,11 | -0,98% | 408.346,00 |
| 28.05.2024 | 16,44 | 16,53 | 16,23 | 16,27 | -2,78% | 165.843,00 |
| 27.05.2024 | 16,64 | 17,00 | 16,59 | 16,74 | 2,45% | 38.419,00 |
| 24.05.2024 | 16,45 | 16,45 | 16,27 | 16,34 | -1,06% | 966.165,00 |
| 23.05.2024 | 16,36 | 16,63 | 16,36 | 16,51 | 1,29% | 1.018.981,00 |
| 22.05.2024 | 16,38 | 16,44 | 16,26 | 16,30 | -0,31% | 650.543,00 |
| 21.05.2024 | 16,23 | 16,38 | 16,06 | 16,35 | 1,30% | 398.257,00 |
| 20.05.2024 | 15,99 | 16,17 | 15,99 | 16,14 | 1,51% | 532.109,00 |
| 17.05.2024 | 15,89 | 16,02 | 15,82 | 15,90 | 0,00% | 430.750,00 |
| 16.05.2024 | 16,04 | 16,10 | 15,90 | 15,90 | -0,78% | 370.085,00 |
| 15.05.2024 | 15,91 | 16,03 | 15,81 | 16,03 | 1,78% | 465.400,00 |
| 14.05.2024 | 15,77 | 15,90 | 15,66 | 15,75 | 0,10% | 432.506,00 |
| 13.05.2024 | 16,02 | 16,02 | 15,66 | 15,73 | -4,11% | 337.366,00 |
| 10.05.2024 | 16,36 | 16,41 | 16,26 | 16,41 | 0,92% | 304.546,00 |
| 09.05.2024 | 16,24 | 16,36 | 16,20 | 16,26 | 0,18% | 583.487,00 |
| 08.05.2024 | 16,13 | 16,32 | 16,13 | 16,23 | 0,25% | 120.688,00 |
| 07.05.2024 | 16,07 | 16,19 | 15,97 | 16,19 | -0,25% | 120.374,00 |
| 06.05.2024 | 16,10 | 16,27 | 16,10 | 16,23 | 0,81% | 72.929,00 |
| 03.05.2024 | 15,77 | 16,10 | 15,68 | 16,10 | 3,07% | 147.192,00 |
| 02.05.2024 | 15,72 | 15,72 | 15,59 | 15,62 | -0,67% | 89.892,00 |
| 30.04.2024 | 16,05 | 16,08 | 15,71 | 15,72 | -2,18% | 1.291.253,00 |
| 29.04.2024 | 15,99 | 16,11 | 15,91 | 16,07 | 1,87% | 966.004,00 |
| 26.04.2024 | 15,63 | 15,87 | 15,42 | 15,78 | 1,68% | 1.106.405,00 |
| 25.04.2024 | 16,01 | 16,01 | 15,22 | 15,52 | -3,75% | 1.145.234,00 |
| 24.04.2024 | 15,95 | 16,35 | 15,90 | 16,12 | 1,93% | 1.111.632,00 |
| 23.04.2024 | 15,55 | 15,82 | 15,52 | 15,82 | 2,36% | 753.297,00 |
| 22.04.2024 | 15,54 | 15,56 | 15,27 | 15,45 | 0,91% | 653.139,00 |
| 19.04.2024 | 15,27 | 15,45 | 15,19 | 15,31 | -0,03% | 669.887,00 |