£20,603
1,14%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,62 | 20,65 | 20,43 | 20,45 | 0,39% | - |
| 01.10.2025 | 20,69 | 20,69 | 20,22 | 20,37 | -1,07% | 1.128.599,00 |
| 30.09.2025 | 20,46 | 20,60 | 20,22 | 20,59 | 0,64% | 1.111.934,00 |
| 29.09.2025 | 20,41 | 20,68 | 20,26 | 20,46 | 1,36% | 768.716,00 |
| 26.09.2025 | 19,98 | 20,33 | 19,98 | 20,19 | 1,00% | 1.370.123,00 |
| 25.09.2025 | 19,93 | 20,16 | 19,78 | 19,99 | 0,25% | 1.104.281,00 |
| 24.09.2025 | 19,84 | 19,94 | 19,61 | 19,94 | 2,18% | 1.686.222,00 |
| 23.09.2025 | 19,84 | 19,85 | 19,40 | 19,51 | -0,84% | 1.208.894,00 |
| 22.09.2025 | 19,55 | 19,74 | 19,51 | 19,68 | 0,60% | 1.003.833,00 |
| 19.09.2025 | 19,61 | 19,79 | 19,46 | 19,56 | 0,30% | 837.510,00 |
| 18.09.2025 | 19,61 | 19,75 | 19,41 | 19,50 | -0,28% | 1.114.090,00 |
| 17.09.2025 | 20,06 | 20,14 | 19,47 | 19,56 | -2,05% | 869.366,00 |
| 16.09.2025 | 20,13 | 20,33 | 19,94 | 19,97 | -0,97% | 1.323.311,00 |
| 15.09.2025 | 19,85 | 20,16 | 19,79 | 20,16 | 1,95% | 788.790,00 |
| 12.09.2025 | 19,53 | 19,86 | 19,52 | 19,78 | 1,38% | 1.441.509,00 |
| 11.09.2025 | 18,60 | 19,51 | 18,55 | 19,51 | 6,07% | - |
| 10.09.2025 | 18,06 | 18,45 | 18,06 | 18,39 | 2,04% | - |
| 09.09.2025 | 17,93 | 18,05 | 17,81 | 18,02 | 0,16% | - |
| 08.09.2025 | 17,82 | 18,03 | 17,78 | 17,99 | 1,27% | - |
| 05.09.2025 | 17,61 | 17,87 | 17,57 | 17,77 | 0,89% | 878.314,00 |
| 04.09.2025 | 17,81 | 17,83 | 17,47 | 17,61 | -0,93% | 743.339,00 |
| 03.09.2025 | 17,72 | 17,80 | 17,63 | 17,78 | 0,57% | 694.664,00 |
| 02.09.2025 | 17,93 | 17,96 | 17,60 | 17,68 | -1,31% | 457.326,00 |
| 01.09.2025 | 17,84 | 18,13 | 17,84 | 17,91 | 2,11% | 600.322,00 |
| 29.08.2025 | 17,65 | 17,92 | 17,54 | 17,54 | -0,74% | 904.384,00 |
| 28.08.2025 | 17,65 | 17,71 | 17,45 | 17,67 | 0,03% | 466.758,00 |
| 27.08.2025 | 17,65 | 17,76 | 17,54 | 17,67 | -0,28% | 728.451,00 |
| 26.08.2025 | 17,79 | 17,82 | 17,64 | 17,72 | 0,08% | 549.640,00 |
| 25.08.2025 | 17,62 | 17,75 | 17,48 | 17,70 | 0,37% | - |
| 22.08.2025 | 17,59 | 17,74 | 17,58 | 17,64 | 0,23% | 565.358,00 |
| 21.08.2025 | 17,45 | 17,68 | 17,42 | 17,60 | 1,88% | 989.632,00 |
| 20.08.2025 | 16,85 | 17,36 | 16,76 | 17,27 | 0,35% | 1.139.873,00 |
| 19.08.2025 | 17,84 | 17,90 | 17,08 | 17,21 | -3,88% | 1.221.056,00 |
| 18.08.2025 | 17,74 | 18,01 | 17,74 | 17,91 | 1,84% | 535.312,00 |
| 15.08.2025 | 17,80 | 17,83 | 17,47 | 17,58 | -0,95% | 606.289,00 |
| 14.08.2025 | 17,36 | 17,88 | 17,36 | 17,75 | 2,51% | 1.121.522,00 |
| 13.08.2025 | 17,45 | 17,65 | 17,32 | 17,32 | 0,20% | 1.675.633,00 |
| 12.08.2025 | 17,14 | 17,28 | 17,07 | 17,28 | 0,70% | 1.420.912,00 |
| 11.08.2025 | 17,14 | 17,24 | 16,97 | 17,16 | -1,14% | 1.100.335,00 |
| 08.08.2025 | 17,66 | 17,74 | 17,25 | 17,36 | -1,29% | 1.162.526,00 |
| 07.08.2025 | 18,43 | 18,44 | 17,54 | 17,59 | -5,36% | 1.421.783,00 |
| 06.08.2025 | 18,51 | 18,58 | 18,33 | 18,58 | 1,06% | 596.985,00 |
| 05.08.2025 | 18,38 | 18,52 | 18,28 | 18,39 | 0,16% | 552.359,00 |
| 04.08.2025 | 18,43 | 18,57 | 18,28 | 18,36 | 1,24% | 834.631,00 |
| 01.08.2025 | 17,97 | 18,18 | 17,87 | 18,13 | 0,50% | 932.867,00 |
| 31.07.2025 | 18,03 | 18,22 | 17,92 | 18,04 | 1,06% | 1.329.410,00 |
| 30.07.2025 | 18,30 | 18,30 | 17,48 | 17,85 | -1,98% | 1.729.728,00 |
| 29.07.2025 | 18,07 | 18,35 | 18,07 | 18,21 | 0,89% | 743.614,00 |
| 28.07.2025 | 18,48 | 18,48 | 17,98 | 18,05 | -2,30% | 956.687,00 |
| 25.07.2025 | 18,50 | 18,54 | 18,25 | 18,48 | -0,14% | 805.801,00 |
| 24.07.2025 | 18,64 | 18,85 | 18,48 | 18,50 | -0,48% | 461.091,00 |
| 23.07.2025 | 18,64 | 18,73 | 18,43 | 18,59 | -0,03% | 1.024.099,00 |
| 22.07.2025 | 18,91 | 19,03 | 18,45 | 18,60 | -2,16% | 1.319.771,00 |
| 21.07.2025 | 19,28 | 19,32 | 18,86 | 19,01 | -1,66% | 844.566,00 |
| 18.07.2025 | 19,08 | 19,40 | 19,04 | 19,33 | 1,34% | 1.060.749,00 |
| 17.07.2025 | 18,65 | 19,07 | 18,65 | 19,07 | 2,49% | 862.906,00 |
| 16.07.2025 | 18,78 | 18,80 | 18,57 | 18,61 | -1,17% | 993.585,00 |
| 15.07.2025 | 19,14 | 19,14 | 18,78 | 18,83 | -1,47% | 891.574,00 |
| 14.07.2025 | 19,03 | 19,14 | 18,91 | 19,11 | 0,74% | 1.032.864,00 |
| 11.07.2025 | 18,72 | 19,04 | 18,70 | 18,97 | 1,04% | 966.567,00 |
| 10.07.2025 | 18,81 | 19,00 | 18,69 | 18,77 | 0,03% | 754.979,00 |
| 09.07.2025 | 18,82 | 19,00 | 18,52 | 18,77 | 0,00% | 866.074,00 |
| 08.07.2025 | 18,78 | 18,92 | 18,71 | 18,77 | -0,08% | 587.130,00 |
| 07.07.2025 | 18,59 | 18,79 | 18,59 | 18,78 | 0,13% | 1.090.492,00 |
| 04.07.2025 | 18,74 | 18,80 | 18,56 | 18,76 | 0,25% | 570.684,00 |
| 03.07.2025 | 18,68 | 18,76 | 18,50 | 18,71 | 1,15% | 538.178,00 |
| 02.07.2025 | 18,67 | 18,70 | 18,23 | 18,50 | -0,72% | 1.401.562,00 |
| 01.07.2025 | 18,83 | 18,91 | 18,63 | 18,63 | -1,25% | 1.552.639,00 |
| 30.06.2025 | 18,73 | 18,87 | 18,68 | 18,87 | 1,42% | 1.046.777,00 |
| 27.06.2025 | 18,89 | 18,96 | 18,56 | 18,60 | -1,46% | 769.198,00 |
| 26.06.2025 | 18,18 | 18,92 | 18,17 | 18,88 | 3,77% | 1.164.752,00 |
| 25.06.2025 | 18,12 | 18,27 | 18,03 | 18,19 | 1,00% | 2.120.148,00 |
| 24.06.2025 | 18,61 | 18,62 | 17,99 | 18,01 | -4,20% | 1.808.762,00 |
| 23.06.2025 | 19,10 | 19,10 | 18,53 | 18,80 | -1,36% | 1.882.639,00 |
| 20.06.2025 | 19,21 | 19,33 | 18,98 | 19,06 | -0,95% | 828.623,00 |
| 19.06.2025 | 19,34 | 19,45 | 19,20 | 19,24 | -0,40% | 821.505,00 |
| 18.06.2025 | 19,35 | 19,52 | 19,29 | 19,32 | 0,05% | 959.951,00 |
| 17.06.2025 | 19,24 | 19,36 | 18,97 | 19,31 | 0,16% | 959.299,00 |
| 16.06.2025 | 19,43 | 19,53 | 19,13 | 19,28 | -0,41% | 888.688,00 |
| 13.06.2025 | 19,17 | 19,57 | 19,17 | 19,36 | 2,71% | 1.618.075,00 |
| 12.06.2025 | 18,75 | 18,90 | 18,46 | 18,85 | 0,99% | 2.265.404,00 |
| 11.06.2025 | 18,67 | 18,78 | 18,45 | 18,67 | -0,29% | 2.751.960,00 |
| 10.06.2025 | 19,35 | 19,38 | 18,72 | 18,72 | -2,63% | 1.876.868,00 |
| 09.06.2025 | 19,36 | 19,37 | 19,07 | 19,23 | -0,83% | 951.609,00 |
| 06.06.2025 | 19,95 | 19,95 | 19,31 | 19,39 | -2,19% | 1.201.969,00 |
| 05.06.2025 | 19,72 | 19,98 | 19,55 | 19,82 | 0,99% | 1.305.149,00 |
| 04.06.2025 | 19,74 | 19,77 | 19,28 | 19,63 | 0,28% | 1.017.875,00 |
| 03.06.2025 | 19,43 | 19,68 | 19,22 | 19,57 | 1,95% | 1.766.104,00 |
| 02.06.2025 | 19,36 | 19,44 | 18,87 | 19,20 | 1,19% | 1.493.878,00 |
| 30.05.2025 | 18,82 | 19,02 | 18,76 | 18,97 | 0,77% | 1.390.192,00 |
| 29.05.2025 | 19,13 | 19,21 | 18,75 | 18,83 | -1,49% | 706.779,00 |
| 28.05.2025 | 19,10 | 19,35 | 19,04 | 19,11 | 0,58% | 1.260.846,00 |
| 27.05.2025 | 18,70 | 19,05 | 18,70 | 19,00 | -2,27% | 1.255.623,00 |
| 26.05.2025 | 18,87 | 19,47 | 18,85 | 19,44 | 5,26% | - |
| 23.05.2025 | 18,48 | 18,56 | 18,16 | 18,47 | 0,27% | 1.664.994,00 |
| 22.05.2025 | 18,20 | 18,42 | 18,09 | 18,42 | 1,26% | 1.408.141,00 |
| 21.05.2025 | 18,10 | 18,40 | 18,10 | 18,19 | 1,25% | 1.338.819,00 |
| 20.05.2025 | 17,85 | 17,97 | 17,75 | 17,97 | 1,10% | 899.634,00 |
| 19.05.2025 | 17,55 | 17,77 | 17,33 | 17,77 | 1,08% | 1.460.586,00 |
| 16.05.2025 | 17,60 | 17,63 | 17,49 | 17,58 | 0,17% | 631.488,00 |