£12,963
0,96%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,85 | 12,89 | 12,54 | 12,56 | -2,22% | 1.381.441,00 |
| 20.02.2025 | 13,15 | 13,33 | 12,83 | 12,84 | -4,54% | 2.325.806,00 |
| 19.02.2025 | 13,50 | 13,62 | 12,93 | 13,45 | 0,64% | 2.101.845,00 |
| 18.02.2025 | 13,68 | 13,68 | 13,31 | 13,37 | -0,11% | 1.719.019,00 |
| 17.02.2025 | 12,76 | 13,40 | 12,76 | 13,38 | 8,87% | 1.340.441,00 |
| 14.02.2025 | 12,42 | 12,46 | 12,22 | 12,29 | -1,52% | 1.606.241,00 |
| 13.02.2025 | 11,83 | 12,60 | 11,81 | 12,48 | 3,18% | 1.195.580,00 |
| 12.02.2025 | 12,03 | 12,11 | 11,91 | 12,10 | 0,21% | 881.347,00 |
| 11.02.2025 | 11,89 | 12,09 | 11,82 | 12,07 | 2,24% | 1.187.465,00 |
| 10.02.2025 | 11,93 | 11,93 | 11,71 | 11,81 | -1,48% | 1.317.724,00 |
| 07.02.2025 | 11,92 | 12,05 | 11,83 | 11,98 | 1,41% | 864.564,00 |
| 06.02.2025 | 12,15 | 12,29 | 11,80 | 11,82 | -2,19% | 1.577.874,00 |
| 05.02.2025 | 12,06 | 12,15 | 12,01 | 12,08 | -0,21% | 672.729,00 |
| 04.02.2025 | 12,24 | 12,33 | 11,99 | 12,11 | -1,67% | 706.987,00 |
| 03.02.2025 | 12,22 | 12,31 | 12,14 | 12,31 | 0,45% | 1.113.785,00 |
| 31.01.2025 | 12,16 | 12,36 | 12,16 | 12,26 | 1,11% | 842.107,00 |
| 30.01.2025 | 11,95 | 12,18 | 11,94 | 12,12 | 1,38% | 1.078.219,00 |
| 29.01.2025 | 12,48 | 12,48 | 11,96 | 11,96 | -4,44% | 1.495.101,00 |
| 28.01.2025 | 12,43 | 12,65 | 12,43 | 12,51 | 0,64% | 788.179,00 |
| 27.01.2025 | 12,32 | 12,46 | 12,18 | 12,43 | 0,40% | 734.464,00 |
| 24.01.2025 | 12,65 | 12,67 | 12,30 | 12,38 | -1,63% | 776.450,00 |
| 23.01.2025 | 12,49 | 12,63 | 12,43 | 12,59 | 1,08% | 1.120.912,00 |
| 22.01.2025 | 12,48 | 12,59 | 12,45 | 12,45 | -0,28% | 976.378,00 |
| 21.01.2025 | 12,28 | 12,49 | 12,25 | 12,49 | 1,79% | 796.646,00 |
| 20.01.2025 | 12,27 | 12,35 | 12,25 | 12,27 | 0,41% | 557.365,00 |
| 17.01.2025 | 12,24 | 12,27 | 12,10 | 12,22 | 0,74% | 696.673,00 |
| 16.01.2025 | 11,97 | 12,13 | 11,95 | 12,13 | 2,06% | 859.131,00 |
| 15.01.2025 | 11,88 | 11,93 | 11,84 | 11,88 | 0,08% | 761.638,00 |
| 14.01.2025 | 11,83 | 11,94 | 11,79 | 11,87 | 0,47% | 948.563,00 |
| 13.01.2025 | 11,89 | 11,90 | 11,68 | 11,82 | -0,81% | 1.027.779,00 |
| 10.01.2025 | 11,89 | 11,98 | 11,79 | 11,91 | 0,50% | 522.018,00 |
| 09.01.2025 | 11,93 | 11,99 | 11,81 | 11,85 | -0,40% | 1.002.446,00 |
| 08.01.2025 | 11,54 | 11,90 | 11,54 | 11,90 | 3,12% | 2.005.876,00 |
| 07.01.2025 | 11,52 | 11,62 | 11,45 | 11,54 | 0,79% | 847.012,00 |
| 06.01.2025 | 11,52 | 11,54 | 11,28 | 11,45 | -0,81% | 887.197,00 |
| 03.01.2025 | 11,46 | 11,54 | 11,43 | 11,54 | 0,16% | 360.162,00 |
| 02.01.2025 | 11,49 | 11,62 | 11,42 | 11,53 | 0,44% | 574.852,00 |
| 31.12.2024 | 11,33 | 11,50 | 11,32 | 11,48 | 0,22% | 242.469,00 |
| 30.12.2024 | 11,43 | 11,52 | 11,39 | 11,45 | -0,65% | 540.205,00 |
| 27.12.2024 | 11,58 | 11,61 | 11,50 | 11,53 | -0,47% | 808.099,00 |
| 24.12.2024 | 11,59 | 11,71 | 11,55 | 11,58 | 0,04% | 152.374,00 |
| 23.12.2024 | 11,52 | 11,74 | 11,51 | 11,58 | -0,11% | 685.153,00 |
| 20.12.2024 | 11,63 | 11,65 | 11,50 | 11,59 | -0,62% | 1.005.617,00 |
| 19.12.2024 | 11,60 | 11,71 | 11,59 | 11,66 | -0,74% | 970.920,00 |
| 18.12.2024 | 11,72 | 11,83 | 11,72 | 11,75 | 0,41% | 1.067.767,00 |
| 17.12.2024 | 11,89 | 11,90 | 11,67 | 11,70 | -2,26% | 1.140.720,00 |
| 16.12.2024 | 12,00 | 12,12 | 11,94 | 11,97 | -0,42% | 1.146.354,00 |
| 13.12.2024 | 12,10 | 12,16 | 11,95 | 12,02 | -1,03% | 1.145.720,00 |
| 12.12.2024 | 12,05 | 12,17 | 11,92 | 12,15 | 1,38% | 794.334,00 |
| 11.12.2024 | 11,78 | 11,99 | 11,78 | 11,98 | 1,61% | 966.335,00 |
| 10.12.2024 | 11,88 | 11,95 | 11,74 | 11,79 | -1,67% | 1.820.062,00 |
| 09.12.2024 | 12,34 | 12,35 | 11,91 | 11,99 | -2,44% | 938.645,00 |
| 06.12.2024 | 12,46 | 12,49 | 12,29 | 12,29 | -1,44% | 826.218,00 |
| 05.12.2024 | 12,50 | 12,55 | 12,38 | 12,47 | -1,07% | 747.431,00 |
| 04.12.2024 | 12,57 | 12,64 | 12,52 | 12,61 | 0,08% | 662.781,00 |
| 03.12.2024 | 12,58 | 12,61 | 12,51 | 12,60 | 0,36% | 579.544,00 |
| 02.12.2024 | 12,40 | 12,56 | 12,22 | 12,55 | 2,74% | 1.226.062,00 |
| 29.11.2024 | 12,66 | 12,72 | 12,11 | 12,22 | -5,31% | 1.202.786,00 |
| 28.11.2024 | 12,88 | 12,96 | 12,84 | 12,90 | 0,35% | 668.856,00 |
| 27.11.2024 | 12,94 | 12,97 | 12,85 | 12,86 | -0,96% | 900.095,00 |
| 26.11.2024 | 12,97 | 13,00 | 12,85 | 12,98 | 0,23% | 1.201.251,00 |
| 25.11.2024 | 13,41 | 13,48 | 12,93 | 12,95 | -2,85% | 1.218.862,00 |
| 22.11.2024 | 13,28 | 13,40 | 13,18 | 13,33 | 0,95% | 1.109.345,00 |
| 21.11.2024 | 13,09 | 13,25 | 13,00 | 13,21 | 1,58% | 820.308,00 |
| 20.11.2024 | 13,01 | 13,10 | 12,93 | 13,00 | -0,95% | 749.088,00 |
| 19.11.2024 | 13,03 | 13,21 | 12,93 | 13,13 | 1,27% | 1.126.988,00 |
| 18.11.2024 | 12,87 | 12,98 | 12,87 | 12,96 | 0,54% | 459.847,00 |
| 15.11.2024 | 12,93 | 13,09 | 12,85 | 12,89 | -1,98% | 817.971,00 |
| 14.11.2024 | 13,49 | 13,58 | 13,14 | 13,15 | -2,19% | 1.100.696,00 |
| 13.11.2024 | 13,74 | 13,76 | 13,33 | 13,45 | -2,68% | 771.517,00 |
| 12.11.2024 | 14,03 | 14,17 | 13,81 | 13,82 | -0,86% | 1.212.776,00 |
| 11.11.2024 | 13,90 | 14,07 | 13,86 | 13,94 | 1,26% | 765.970,00 |
| 08.11.2024 | 13,84 | 13,89 | 13,68 | 13,76 | -0,42% | 636.229,00 |
| 07.11.2024 | 13,45 | 13,83 | 13,35 | 13,82 | 2,90% | 687.372,00 |
| 06.11.2024 | 12,92 | 13,45 | 12,92 | 13,43 | 4,92% | 1.680.545,00 |
| 05.11.2024 | 12,43 | 12,80 | 12,40 | 12,80 | 2,85% | 714.822,00 |
| 04.11.2024 | 12,67 | 12,73 | 12,45 | 12,45 | -1,81% | 326.847,00 |
| 01.11.2024 | 12,53 | 12,71 | 12,49 | 12,68 | 1,40% | 838.044,00 |
| 31.10.2024 | 12,66 | 12,71 | 12,46 | 12,50 | -1,50% | 713.603,00 |
| 30.10.2024 | 12,74 | 12,74 | 12,51 | 12,69 | -0,82% | 612.295,00 |
| 29.10.2024 | 12,90 | 13,01 | 12,80 | 12,80 | -1,27% | 566.737,00 |
| 28.10.2024 | 12,90 | 12,97 | 12,78 | 12,96 | 0,17% | 394.866,00 |
| 25.10.2024 | 12,98 | 13,03 | 12,88 | 12,94 | -0,82% | 579.223,00 |
| 24.10.2024 | 13,04 | 13,17 | 12,95 | 13,05 | -1,73% | 732.968,00 |
| 23.10.2024 | 13,32 | 13,41 | 13,25 | 13,28 | -0,93% | 391.120,00 |
| 22.10.2024 | 13,41 | 13,45 | 13,25 | 13,40 | 0,94% | 641.024,00 |
| 21.10.2024 | 13,28 | 13,38 | 13,24 | 13,28 | 0,20% | 354.072,00 |
| 18.10.2024 | 13,25 | 13,29 | 13,16 | 13,25 | -0,20% | 699.101,00 |
| 17.10.2024 | 13,08 | 13,34 | 13,03 | 13,28 | 1,49% | 596.499,00 |
| 16.10.2024 | 13,03 | 13,18 | 12,97 | 13,08 | 0,77% | 437.753,00 |
| 15.10.2024 | 13,05 | 13,09 | 12,95 | 12,98 | -0,04% | 500.025,00 |
| 14.10.2024 | 12,72 | 13,03 | 12,70 | 12,99 | 2,65% | 850.117,00 |
| 11.10.2024 | 12,51 | 12,71 | 12,38 | 12,65 | 1,04% | 910.465,00 |
| 10.10.2024 | 13,00 | 13,09 | 12,45 | 12,52 | -4,02% | 1.531.089,00 |
| 09.10.2024 | 12,92 | 13,05 | 12,86 | 13,05 | 1,01% | 491.989,00 |
| 08.10.2024 | 12,94 | 13,01 | 12,83 | 12,92 | -0,73% | 1.492.920,00 |
| 07.10.2024 | 13,05 | 13,09 | 12,82 | 13,01 | 0,19% | 856.322,00 |
| 04.10.2024 | 12,98 | 12,99 | 12,77 | 12,99 | -0,08% | 948.363,00 |
| 03.10.2024 | 13,01 | 13,07 | 12,88 | 13,00 | 0,08% | 669.432,00 |
| 02.10.2024 | 12,78 | 13,08 | 12,78 | 12,99 | 1,96% | 1.160.075,00 |