BAE SYSTEMS PLC
[WKN: 866131 | ISIN: GB0002634946]
Aktienkurse
£20,477 0,53%
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 20,49 20,51 0,70% -
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