£12,466
0,16%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.08.2024 | 12,74 | 12,81 | 12,64 | 12,71 | 0,39% | 836.470,00 |
| 05.08.2024 | 12,62 | 13,00 | 12,44 | 12,66 | -1,19% | 1.160.482,00 |
| 02.08.2024 | 12,43 | 13,03 | 12,43 | 12,81 | -0,29% | 852.867,00 |
| 01.08.2024 | 13,39 | 13,40 | 12,79 | 12,85 | -0,93% | 1.005.177,00 |
| 31.07.2024 | 12,99 | 13,00 | 12,86 | 12,97 | 1,17% | 497.828,00 |
| 30.07.2024 | 12,76 | 12,89 | 12,71 | 12,82 | 0,39% | 330.682,00 |
| 29.07.2024 | 12,87 | 13,00 | 12,77 | 12,77 | 0,42% | 852.011,00 |
| 26.07.2024 | 12,45 | 12,73 | 12,45 | 12,72 | 1,74% | 450.978,00 |
| 25.07.2024 | 12,42 | 12,51 | 12,27 | 12,50 | -0,75% | 697.701,00 |
| 24.07.2024 | 12,68 | 12,84 | 12,56 | 12,60 | -0,98% | 410.944,00 |
| 23.07.2024 | 12,80 | 12,81 | 12,57 | 12,72 | -0,43% | 551.063,00 |
| 22.07.2024 | 12,72 | 12,82 | 12,68 | 12,78 | 0,81% | 232.859,00 |
| 19.07.2024 | 12,73 | 12,86 | 12,67 | 12,67 | -0,81% | 309.095,00 |
| 18.07.2024 | 12,76 | 12,85 | 12,68 | 12,78 | 0,93% | 810.260,00 |
| 17.07.2024 | 12,87 | 12,88 | 12,65 | 12,66 | -1,54% | 583.207,00 |
| 16.07.2024 | 12,76 | 12,86 | 12,66 | 12,86 | 0,71% | 429.739,00 |
| 15.07.2024 | 12,74 | 12,93 | 12,70 | 12,77 | 0,27% | 396.778,00 |
| 12.07.2024 | 12,89 | 12,92 | 12,68 | 12,73 | -0,55% | 249.306,00 |
| 11.07.2024 | 12,74 | 12,83 | 12,68 | 12,80 | 0,20% | 524.357,00 |
| 10.07.2024 | 12,72 | 12,82 | 12,64 | 12,78 | 0,71% | 839.694,00 |
| 09.07.2024 | 12,70 | 12,79 | 12,63 | 12,69 | -0,16% | 323.678,00 |
| 08.07.2024 | 12,62 | 12,81 | 12,61 | 12,71 | 0,85% | 578.247,00 |
| 05.07.2024 | 12,83 | 12,89 | 12,59 | 12,60 | -1,88% | 538.969,00 |
| 04.07.2024 | 12,82 | 12,89 | 12,81 | 12,84 | 0,51% | 708.929,00 |
| 03.07.2024 | 12,80 | 12,82 | 12,71 | 12,78 | 0,75% | 1.219.247,00 |
| 02.07.2024 | 12,67 | 12,77 | 12,64 | 12,68 | -0,31% | 723.619,00 |
| 01.07.2024 | 13,25 | 13,28 | 12,72 | 12,72 | -3,80% | 713.252,00 |
| 28.06.2024 | 13,28 | 13,36 | 13,20 | 13,22 | -0,05% | 1.194.099,00 |
| 27.06.2024 | 13,36 | 13,45 | 13,23 | 13,23 | -0,38% | 1.392.033,00 |
| 26.06.2024 | 13,38 | 13,46 | 13,22 | 13,28 | -0,67% | 503.981,00 |
| 25.06.2024 | 13,48 | 13,52 | 13,29 | 13,37 | -1,15% | 423.912,00 |
| 24.06.2024 | 13,24 | 13,58 | 13,24 | 13,53 | 1,24% | 1.019.569,00 |
| 21.06.2024 | 13,52 | 13,59 | 13,36 | 13,36 | -0,78% | 1.762.846,00 |
| 20.06.2024 | 13,51 | 13,51 | 13,36 | 13,47 | -0,26% | 541.101,00 |
| 19.06.2024 | 13,45 | 13,55 | 13,37 | 13,50 | 0,37% | 982.669,00 |
| 18.06.2024 | 13,48 | 13,57 | 13,43 | 13,45 | 0,60% | 866.414,00 |