£16,021
2,73%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,84 | 16,12 | 15,79 | 15,99 | 2,51% | - |
| 31.03.2025 | 15,46 | 15,70 | 15,43 | 15,60 | 0,06% | 1.564.472,00 |
| 28.03.2025 | 15,76 | 15,79 | 15,40 | 15,59 | -1,64% | 960.680,00 |
| 27.03.2025 | 15,75 | 15,86 | 15,60 | 15,85 | 0,57% | 1.121.286,00 |
| 26.03.2025 | 15,64 | 15,89 | 15,51 | 15,76 | 0,35% | 1.540.957,00 |
| 25.03.2025 | 15,85 | 15,91 | 15,70 | 15,70 | -0,88% | 1.353.881,00 |
| 24.03.2025 | 16,05 | 16,09 | 15,84 | 15,84 | -0,97% | 1.333.450,00 |
| 21.03.2025 | 16,30 | 16,40 | 15,96 | 16,00 | -2,68% | 1.649.828,00 |
| 20.03.2025 | 16,66 | 16,76 | 16,06 | 16,44 | -1,76% | 1.171.475,00 |
| 19.03.2025 | 16,78 | 17,07 | 16,50 | 16,73 | 1,09% | 1.883.048,00 |
| 18.03.2025 | 16,40 | 16,58 | 16,04 | 16,55 | 1,13% | 1.409.553,00 |
| 17.03.2025 | 16,67 | 16,67 | 16,27 | 16,37 | -1,15% | 1.864.625,00 |
| 14.03.2025 | 15,93 | 16,57 | 15,93 | 16,56 | 4,09% | 1.982.653,00 |
| 13.03.2025 | 15,90 | 16,05 | 15,78 | 15,91 | 0,41% | 1.148.942,00 |
| 12.03.2025 | 15,71 | 15,86 | 15,31 | 15,84 | 0,54% | 1.598.293,00 |
| 11.03.2025 | 15,72 | 16,13 | 15,65 | 15,76 | 0,41% | 1.666.349,00 |
| 10.03.2025 | 15,72 | 15,80 | 15,49 | 15,69 | -0,27% | 3.055.124,00 |
| 07.03.2025 | 16,33 | 16,40 | 15,65 | 15,73 | -3,69% | 2.110.927,00 |
| 06.03.2025 | 16,48 | 16,48 | 16,02 | 16,34 | 0,74% | 1.864.432,00 |
| 05.03.2025 | 16,01 | 16,34 | 15,80 | 16,22 | 3,31% | 3.089.310,00 |
| 04.03.2025 | 16,48 | 16,65 | 15,51 | 15,70 | -2,42% | 3.810.105,00 |
| 03.03.2025 | 15,78 | 16,66 | 15,56 | 16,09 | 14,12% | 4.011.344,00 |
| 28.02.2025 | 14,02 | 14,15 | 13,75 | 14,10 | 0,86% | 1.788.760,00 |
| 27.02.2025 | 13,47 | 14,02 | 13,45 | 13,98 | 3,90% | 2.955.292,00 |
| 26.02.2025 | 13,83 | 13,89 | 13,40 | 13,45 | -1,54% | 1.073.050,00 |
| 25.02.2025 | 13,21 | 13,67 | 13,19 | 13,66 | 4,67% | 2.658.944,00 |
| 24.02.2025 | 12,91 | 13,10 | 12,76 | 13,05 | 3,49% | 885.127,00 |
| 21.02.2025 | 12,85 | 12,89 | 12,54 | 12,61 | -1,79% | 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 |