£11,570
-0,16%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 12,37 | 12,79 | 12,25 | 12,74 | 2,91% | 1.218.854,00 |
| 30.09.2024 | 12,39 | 12,45 | 12,21 | 12,38 | -0,24% | 587.965,00 |
| 27.09.2024 | 12,57 | 12,57 | 12,38 | 12,41 | -0,16% | 669.473,00 |
| 26.09.2024 | 12,76 | 12,76 | 12,35 | 12,43 | -2,47% | 1.150.077,00 |
| 25.09.2024 | 12,57 | 12,76 | 12,57 | 12,74 | 0,51% | 874.345,00 |
| 24.09.2024 | 12,75 | 12,75 | 12,62 | 12,68 | -0,31% | 710.801,00 |
| 23.09.2024 | 12,66 | 12,76 | 12,60 | 12,72 | -0,34% | 648.380,00 |
| 20.09.2024 | 12,86 | 12,91 | 12,63 | 12,76 | -1,18% | 720.209,00 |
| 19.09.2024 | 12,82 | 13,00 | 12,76 | 12,91 | 1,33% | 595.778,00 |
| 18.09.2024 | 12,80 | 12,88 | 12,70 | 12,74 | -0,14% | 245.143,00 |
| 17.09.2024 | 13,41 | 13,47 | 12,63 | 12,76 | -4,47% | 907.893,00 |
| 16.09.2024 | 13,33 | 13,46 | 13,30 | 13,36 | -0,22% | 483.691,00 |
| 13.09.2024 | 13,24 | 13,40 | 13,18 | 13,39 | 1,02% | 366.100,00 |
| 12.09.2024 | 13,19 | 13,27 | 13,13 | 13,25 | 1,84% | 739.574,00 |
| 11.09.2024 | 13,05 | 13,10 | 12,94 | 13,01 | 0,00% | 339.383,00 |
| 10.09.2024 | 12,95 | 13,05 | 12,91 | 13,01 | 0,27% | 305.510,00 |
| 09.09.2024 | 13,01 | 13,04 | 12,84 | 12,98 | 0,50% | 505.528,00 |
| 06.09.2024 | 13,08 | 13,21 | 12,91 | 12,91 | -1,15% | 427.629,00 |
| 05.09.2024 | 13,11 | 13,15 | 12,87 | 13,06 | -0,50% | 571.460,00 |
| 04.09.2024 | 12,95 | 13,19 | 12,93 | 13,13 | 0,15% | 486.583,00 |
| 03.09.2024 | 13,26 | 13,36 | 13,03 | 13,11 | -0,94% | 477.374,00 |
| 02.09.2024 | 13,59 | 13,59 | 13,20 | 13,23 | -3,01% | 540.099,00 |
| 30.08.2024 | 13,73 | 13,79 | 13,63 | 13,64 | -0,66% | 524.981,00 |
| 29.08.2024 | 13,49 | 13,73 | 13,48 | 13,73 | 1,85% | 851.115,00 |
| 28.08.2024 | 13,26 | 13,50 | 13,24 | 13,48 | 2,12% | 514.131,00 |
| 27.08.2024 | 13,15 | 13,25 | 13,09 | 13,20 | 1,18% | 500.754,00 |
| 26.08.2024 | 13,20 | 13,24 | 12,94 | 13,05 | -0,59% | - |
| 23.08.2024 | 13,17 | 13,20 | 13,01 | 13,12 | -0,36% | 242.232,00 |
| 22.08.2024 | 13,15 | 13,25 | 13,12 | 13,17 | 0,34% | 650.690,00 |
| 21.08.2024 | 13,12 | 13,16 | 13,07 | 13,13 | -0,30% | 373.340,00 |
| 20.08.2024 | 13,42 | 13,45 | 13,14 | 13,17 | -1,68% | 505.050,00 |
| 19.08.2024 | 13,19 | 13,42 | 13,11 | 13,39 | -0,70% | 485.130,00 |
| 16.08.2024 | 13,61 | 13,63 | 13,47 | 13,49 | -0,85% | 498.964,00 |
| 15.08.2024 | 13,61 | 13,65 | 13,46 | 13,60 | 0,18% | 564.811,00 |
| 14.08.2024 | 13,32 | 13,58 | 13,32 | 13,58 | 2,57% | 740.984,00 |
| 13.08.2024 | 13,15 | 13,24 | 13,01 | 13,24 | 1,53% | 1.119.447,00 |
| 12.08.2024 | 12,84 | 13,04 | 12,83 | 13,04 | 1,76% | 535.816,00 |
| 09.08.2024 | 12,84 | 12,85 | 12,76 | 12,81 | -0,27% | 440.441,00 |
| 08.08.2024 | 12,88 | 12,93 | 12,70 | 12,85 | -0,66% | 376.575,00 |
| 07.08.2024 | 12,75 | 12,94 | 12,70 | 12,93 | 1,73% | 732.244,00 |