£22,739
-0,90%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 23,04 | 23,17 | 22,71 | 23,02 | 0,31% | 1.303.687,00 |
| 12.03.2026 | 22,51 | 23,13 | 22,51 | 22,95 | 3,01% | 1.595.843,00 |
| 11.03.2026 | 22,43 | 22,43 | 21,79 | 22,28 | -0,78% | 1.183.657,00 |
| 10.03.2026 | 22,57 | 22,60 | 22,03 | 22,45 | -0,97% | 1.427.618,00 |
| 09.03.2026 | 21,99 | 22,68 | 21,80 | 22,67 | 2,32% | 662.781,00 |
| 06.03.2026 | 21,67 | 22,26 | 21,65 | 22,16 | 3,05% | 1.567.528,00 |
| 05.03.2026 | 22,85 | 22,94 | 21,42 | 21,50 | -5,24% | 1.492.147,00 |
| 04.03.2026 | 21,97 | 22,83 | 21,94 | 22,69 | 2,21% | 730.384,00 |
| 03.03.2026 | 22,50 | 22,54 | 21,84 | 22,20 | -0,94% | 1.675.175,00 |
| 02.03.2026 | 22,28 | 22,88 | 21,89 | 22,41 | 5,24% | 1.912.648,00 |
| 27.02.2026 | 21,27 | 21,44 | 21,12 | 21,30 | 0,54% | 1.161.747,00 |
| 26.02.2026 | 21,08 | 21,30 | 20,92 | 21,18 | 0,57% | 1.149.288,00 |
| 25.02.2026 | 21,47 | 21,49 | 21,03 | 21,06 | -1,63% | 1.240.477,00 |
| 24.02.2026 | 21,41 | 21,51 | 21,06 | 21,41 | 0,19% | 1.391.717,00 |
| 23.02.2026 | 21,50 | 21,50 | 21,20 | 21,37 | -1,20% | 812.627,00 |
| 20.02.2026 | 21,72 | 21,76 | 21,40 | 21,63 | 0,00% | 1.192.224,00 |
| 19.02.2026 | 21,15 | 21,67 | 20,90 | 21,63 | 2,51% | 2.038.715,00 |
| 18.02.2026 | 20,80 | 21,56 | 20,78 | 21,10 | 3,99% | 2.072.528,00 |
| 17.02.2026 | 20,37 | 20,37 | 20,01 | 20,29 | 0,00% | 1.526.299,00 |
| 16.02.2026 | 19,76 | 20,36 | 19,76 | 20,29 | 3,31% | 1.040.004,00 |
| 13.02.2026 | 19,33 | 19,83 | 19,31 | 19,64 | 2,40% | 1.611.151,00 |
| 12.02.2026 | 19,49 | 19,49 | 19,15 | 19,18 | -0,39% | 965.298,00 |
| 11.02.2026 | 19,09 | 19,37 | 18,96 | 19,26 | 0,08% | 729.777,00 |
| 10.02.2026 | 19,42 | 19,50 | 19,11 | 19,24 | -1,00% | 1.097.715,00 |
| 09.02.2026 | 18,83 | 19,44 | 18,80 | 19,44 | 3,80% | 1.283.974,00 |
| 06.02.2026 | 18,47 | 18,81 | 18,39 | 18,72 | 0,85% | 1.014.484,00 |
| 05.02.2026 | 18,61 | 18,83 | 18,38 | 18,57 | -0,96% | 1.011.610,00 |
| 04.02.2026 | 19,41 | 19,53 | 18,75 | 18,75 | -2,95% | 985.626,00 |
| 03.02.2026 | 19,35 | 19,48 | 19,10 | 19,32 | 0,49% | 1.299.776,00 |
| 02.02.2026 | 19,11 | 19,45 | 19,06 | 19,22 | -2,26% | 1.226.150,00 |
| 30.01.2026 | 19,58 | 19,87 | 19,55 | 19,67 | -0,35% | 806.396,00 |
| 29.01.2026 | 19,97 | 20,01 | 19,66 | 19,74 | -1,10% | 656.677,00 |
| 28.01.2026 | 20,32 | 20,32 | 19,76 | 19,96 | -0,82% | 899.109,00 |
| 27.01.2026 | 19,90 | 20,12 | 19,75 | 20,12 | 1,98% | 738.056,00 |
| 26.01.2026 | 20,46 | 20,51 | 19,58 | 19,73 | -2,25% | 721.717,00 |
| 23.01.2026 | 19,83 | 20,32 | 19,79 | 20,19 | 1,69% | 1.301.013,00 |
| 22.01.2026 | 20,41 | 20,61 | 19,80 | 19,85 | -3,73% | 2.042.644,00 |
| 21.01.2026 | 20,61 | 20,80 | 20,35 | 20,62 | -0,19% | 1.266.711,00 |
| 20.01.2026 | 20,74 | 20,80 | 20,45 | 20,66 | -1,01% | 1.304.255,00 |
| 19.01.2026 | 21,09 | 21,61 | 20,81 | 20,87 | 0,63% | 1.125.620,00 |
| 16.01.2026 | 20,56 | 20,88 | 20,56 | 20,74 | 1,62% | 980.748,00 |
| 15.01.2026 | 20,39 | 20,53 | 20,27 | 20,41 | 0,15% | 979.384,00 |
| 14.01.2026 | 20,79 | 20,85 | 20,15 | 20,38 | -1,64% | 1.515.992,00 |
| 13.01.2026 | 20,65 | 21,13 | 20,58 | 20,72 | -1,00% | 1.280.645,00 |
| 12.01.2026 | 20,80 | 21,20 | 20,75 | 20,93 | 1,55% | 1.430.481,00 |
| 09.01.2026 | 20,31 | 20,75 | 20,27 | 20,61 | 1,88% | 1.325.715,00 |
| 08.01.2026 | 20,37 | 20,68 | 20,13 | 20,23 | 5,04% | 1.836.935,00 |
| 07.01.2026 | 18,86 | 19,39 | 18,86 | 19,26 | 2,37% | 1.175.057,00 |
| 06.01.2026 | 18,53 | 18,96 | 18,41 | 18,82 | 1,65% | 1.574.989,00 |
| 05.01.2026 | 17,98 | 18,51 | 17,96 | 18,51 | 5,71% | 1.332.341,00 |
| 02.01.2026 | 17,13 | 17,62 | 17,12 | 17,51 | 2,37% | 536.734,00 |
| 31.12.2025 | 17,18 | 17,26 | 17,04 | 17,11 | -0,20% | 105.604,00 |
| 30.12.2025 | 16,96 | 17,15 | 16,96 | 17,14 | 0,91% | 352.221,00 |
| 29.12.2025 | 17,04 | 17,11 | 16,80 | 16,99 | -0,63% | 706.959,00 |
| 24.12.2025 | 17,17 | 17,17 | 17,06 | 17,09 | -0,04% | 233.604,00 |
| 23.12.2025 | 17,14 | 17,27 | 16,86 | 17,10 | -0,44% | 876.075,00 |
| 22.12.2025 | 17,15 | 17,23 | 17,09 | 17,18 | -0,92% | 500.112,00 |
| 19.12.2025 | 17,17 | 17,36 | 17,09 | 17,34 | 1,05% | 1.184.810,00 |
| 18.12.2025 | 16,93 | 17,16 | 16,82 | 17,16 | 2,05% | 1.161.381,00 |
| 17.12.2025 | 16,55 | 16,96 | 16,43 | 16,81 | 0,99% | 986.915,00 |
| 16.12.2025 | 16,86 | 16,86 | 16,44 | 16,65 | -1,71% | 955.282,00 |
| 15.12.2025 | 16,93 | 17,03 | 16,70 | 16,94 | -0,18% | 944.223,00 |
| 12.12.2025 | 17,01 | 17,05 | 16,89 | 16,97 | 0,33% | 690.048,00 |
| 11.12.2025 | 17,12 | 17,17 | 16,84 | 16,91 | -0,91% | 821.487,00 |
| 10.12.2025 | 17,05 | 17,15 | 16,84 | 17,07 | -1,16% | 1.337.189,00 |
| 09.12.2025 | 17,18 | 17,41 | 17,08 | 17,27 | 2,10% | 857.133,00 |
| 08.12.2025 | 16,89 | 17,12 | 16,79 | 16,91 | 1,03% | 788.433,00 |
| 05.12.2025 | 16,98 | 16,98 | 16,62 | 16,74 | -0,75% | 956.887,00 |
| 04.12.2025 | 16,58 | 16,90 | 16,48 | 16,87 | 2,62% | 1.318.813,00 |
| 03.12.2025 | 16,41 | 16,44 | 16,22 | 16,44 | 1,20% | 1.361.446,00 |
| 02.12.2025 | 16,01 | 16,36 | 15,89 | 16,24 | 0,90% | 1.527.293,00 |
| 01.12.2025 | 16,30 | 16,32 | 15,98 | 16,10 | -2,20% | 1.550.681,00 |
| 28.11.2025 | 16,58 | 16,61 | 16,41 | 16,46 | -0,38% | 754.326,00 |
| 27.11.2025 | 16,73 | 16,73 | 16,36 | 16,52 | 0,49% | 498.571,00 |
| 26.11.2025 | 16,47 | 16,53 | 16,33 | 16,44 | 1,42% | 2.541.735,00 |
| 25.11.2025 | 16,55 | 16,64 | 16,18 | 16,21 | -1,88% | 2.299.422,00 |
| 24.11.2025 | 16,97 | 17,09 | 16,52 | 16,52 | -3,42% | 2.727.510,00 |
| 21.11.2025 | 17,34 | 17,41 | 16,96 | 17,11 | -2,54% | 1.365.797,00 |
| 20.11.2025 | 17,37 | 17,85 | 17,36 | 17,55 | 1,77% | 1.285.374,00 |
| 19.11.2025 | 18,03 | 18,03 | 17,09 | 17,25 | -4,46% | 1.321.729,00 |
| 18.11.2025 | 17,79 | 18,26 | 17,78 | 18,05 | 0,00% | 1.328.271,00 |
| 17.11.2025 | 18,03 | 18,31 | 17,99 | 18,05 | -0,13% | 811.947,00 |
| 14.11.2025 | 17,87 | 18,08 | 17,69 | 18,07 | 0,04% | 1.099.462,00 |
| 13.11.2025 | 17,95 | 18,07 | 17,87 | 18,07 | 0,81% | 945.001,00 |
| 12.11.2025 | 17,87 | 18,20 | 17,85 | 17,92 | -0,39% | 1.129.723,00 |
| 11.11.2025 | 18,27 | 18,27 | 17,98 | 17,99 | -1,26% | 806.225,00 |
| 10.11.2025 | 18,24 | 18,33 | 18,14 | 18,22 | 0,80% | 836.303,00 |
| 07.11.2025 | 18,00 | 18,09 | 17,88 | 18,08 | -0,19% | 985.302,00 |
| 06.11.2025 | 18,62 | 18,64 | 17,98 | 18,11 | -2,03% | 1.648.229,00 |
| 05.11.2025 | 18,47 | 18,59 | 18,33 | 18,49 | -0,08% | 836.370,00 |
| 04.11.2025 | 18,47 | 18,64 | 18,37 | 18,50 | -0,72% | 777.387,00 |
| 03.11.2025 | 18,87 | 18,91 | 18,57 | 18,64 | -0,63% | 682.209,00 |
| 31.10.2025 | 18,60 | 19,01 | 18,54 | 18,75 | 0,80% | 1.121.952,00 |
| 30.10.2025 | 18,57 | 18,66 | 18,49 | 18,61 | -0,48% | 784.885,00 |
| 29.10.2025 | 18,85 | 18,89 | 18,62 | 18,70 | -0,69% | 1.136.288,00 |
| 28.10.2025 | 18,65 | 19,04 | 18,46 | 18,83 | 1,02% | 1.020.251,00 |
| 27.10.2025 | 18,67 | 18,78 | 18,46 | 18,64 | 0,40% | 652.680,00 |
| 24.10.2025 | 18,72 | 18,73 | 18,34 | 18,56 | -0,83% | 752.843,00 |
| 23.10.2025 | 18,82 | 18,88 | 18,66 | 18,72 | 0,03% | 628.654,00 |
| 22.10.2025 | 19,04 | 19,12 | 18,71 | 18,71 | 0,03% | 993.011,00 |