BAE SYSTEMS PLC
[WKN: 866131 | ISIN: GB0002634946]
Aktienkurse
£19,519 -1,52%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid: Ask:

Aktienkurse zur BAE SYSTEMS PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 20,19 20,21 19,52 19,54 -1,40% -
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
15.05.2025 17,04 17,55 17,04 17,55 3,17% 1.010.699,00
14.05.2025 16,87 17,20 16,82 17,01 1,64% 1.285.040,00
13.05.2025 16,70 16,90 16,64 16,74 0,48% 1.110.817,00
12.05.2025 16,79 16,82 16,22 16,66 -0,94% 1.493.287,00
09.05.2025 17,49 17,49 16,72 16,81 -3,71% 2.054.990,00
08.05.2025 17,36 17,46 17,13 17,46 0,98% 1.310.731,00
07.05.2025 17,66 17,79 17,23 17,29 -2,34% 1.996.669,00
06.05.2025 18,03 18,09 17,54 17,71 -3,57% 1.205.826,00
05.05.2025 18,01 18,43 18,01 18,36 3,15% -
02.05.2025 17,49 17,96 17,43 17,80 2,18% 2.010.294,00
01.05.2025 17,14 17,42 17,13 17,42 0,43% 368.030,00
30.04.2025 17,32 17,75 17,31 17,35 0,29% 973.269,00
29.04.2025 16,86 17,33 16,85 17,30 2,92% 897.521,00
28.04.2025 16,99 17,06 16,70 16,81 -0,41% 1.005.036,00
25.04.2025 16,86 17,10 16,75 16,88 0,54% 1.225.539,00
24.04.2025 16,58 16,86 16,54 16,79 0,69% 1.073.515,00
23.04.2025 17,16 17,16 16,51 16,67 -2,26% 1.565.113,00
22.04.2025 17,12 17,37 17,05 17,06 -0,57% 1.454.250,00
17.04.2025 17,13 17,24 16,88 17,15 -1,54% 920.315,00
16.04.2025 17,49 17,60 17,30 17,42 -0,09% 988.796,00
15.04.2025 16,97 17,48 16,95 17,44 2,98% 1.211.737,00
14.04.2025 16,79 17,03 16,67 16,93 2,36% 1.309.391,00
11.04.2025 16,30 16,64 16,13 16,54 1,97% 1.861.181,00
10.04.2025 16,26 16,63 15,97 16,22 3,18% 1.410.982,00
09.04.2025 15,60 15,86 15,36 15,72 0,35% 1.660.584,00
08.04.2025 15,07 16,08 15,00 15,67 4,61% 2.431.885,00
07.04.2025 14,57 15,53 14,00 14,98 -1,95% 2.516.207,00
04.04.2025 16,29 16,38 14,88 15,27 -5,75% 3.648.965,00
03.04.2025 15,49 16,28 15,49 16,21 3,18% 1.528.364,00
02.04.2025 15,74 15,88 15,51 15,71 -0,95% 1.180.434,00
01.04.2025 15,64 15,96 15,55 15,86 1,67% 1.130.906,00
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