£18,618
0,64%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |