£18,879
-1,04%
Echtzeit-Aktienkurs BAE SYSTEMS PLC LS-,025
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,38 | 19,53 | 18,62 | 18,87 | -1,07% | 771.532,00 |
| 11.11.2026 | 19,43 | 19,43 | 19,00 | 19,08 | -1,05% | 661.309,00 |
| 10.11.2026 | 19,34 | 19,50 | 19,16 | 19,28 | 0,42% | 696.413,00 |
| 09.11.2026 | 18,50 | 19,25 | 18,39 | 19,20 | 3,99% | 710.150,00 |
| 06.11.2026 | 18,70 | 18,74 | 18,35 | 18,46 | -1,45% | 1.372.129,00 |
| 05.11.2026 | 19,80 | 19,81 | 18,63 | 18,74 | -6,56% | 1.981.251,00 |
| 04.11.2026 | 20,49 | 20,51 | 19,54 | 20,05 | -3,26% | 938.275,00 |
| 03.11.2026 | 20,66 | 20,81 | 20,48 | 20,73 | 0,31% | 540.678,00 |
| 02.11.2026 | 20,55 | 20,98 | 20,52 | 20,66 | -0,05% | 423.060,00 |
| 30.10.2026 | 20,88 | 20,93 | 20,50 | 20,67 | -0,96% | 406.191,00 |
| 29.10.2026 | 20,38 | 20,99 | 20,38 | 20,87 | 2,86% | 846.349,00 |
| 28.10.2026 | 20,26 | 20,45 | 20,09 | 20,29 | -0,44% | 701.871,00 |
| 27.10.2026 | 20,11 | 20,41 | 19,90 | 20,38 | 1,85% | 619.895,00 |
| 26.10.2026 | 19,35 | 20,12 | 19,20 | 20,01 | 3,92% | 596.455,00 |
| 23.10.2026 | 19,34 | 19,36 | 18,98 | 19,26 | -0,13% | 833.880,00 |
| 22.10.2026 | 19,03 | 19,43 | 18,98 | 19,28 | 0,05% | 719.196,00 |
| 21.10.2026 | 19,54 | 19,55 | 19,08 | 19,27 | -0,90% | 585.197,00 |
| 20.10.2026 | 19,44 | 19,59 | 19,21 | 19,45 | -0,33% | 783.140,00 |
| 19.10.2026 | 19,77 | 19,78 | 19,24 | 19,51 | -1,79% | 724.650,00 |
| 16.10.2026 | 19,44 | 19,94 | 19,40 | 19,87 | 2,57% | 963.171,00 |
| 15.10.2026 | 19,00 | 19,51 | 18,98 | 19,37 | 1,93% | 1.148.262,00 |
| 14.10.2026 | 18,73 | 19,11 | 18,61 | 19,00 | 1,93% | 916.987,00 |
| 13.10.2026 | 18,77 | 18,96 | 18,60 | 18,64 | -1,19% | 525.818,00 |
| 12.10.2026 | 18,49 | 19,00 | 18,48 | 18,87 | 1,56% | 571.434,00 |
| 09.10.2026 | 18,41 | 18,60 | 18,32 | 18,58 | 1,39% | 539.326,00 |
| 08.10.2026 | 18,18 | 18,43 | 18,02 | 18,32 | 0,52% | 1.051.355,00 |
| 07.10.2026 | 18,50 | 18,71 | 18,22 | 18,23 | -1,73% | 914.739,00 |
| 06.10.2026 | 19,27 | 19,27 | 18,38 | 18,55 | -4,06% | 739.815,00 |
| 05.10.2026 | 19,22 | 19,47 | 19,00 | 19,33 | 0,18% | 384.443,00 |
| 02.10.2026 | 19,56 | 19,69 | 19,21 | 19,30 | -0,66% | 678.356,00 |
| 01.10.2026 | 19,52 | 19,69 | 19,30 | 19,42 | -0,98% | 564.279,00 |
| 30.09.2026 | 19,63 | 19,80 | 19,43 | 19,62 | 0,90% | 527.177,00 |
| 29.09.2026 | 19,67 | 19,80 | 19,43 | 19,44 | -1,23% | 616.431,00 |
| 28.09.2026 | 19,76 | 19,93 | 19,61 | 19,68 | -0,22% | 495.785,00 |
| 25.09.2026 | 19,92 | 19,92 | 19,59 | 19,73 | -0,90% | 867.257,00 |
| 24.09.2026 | 20,17 | 20,17 | 19,87 | 19,91 | -1,90% | 811.500,00 |
| 23.09.2026 | 20,10 | 20,41 | 19,90 | 20,29 | 1,58% | 684.467,00 |
| 22.09.2026 | 20,43 | 20,53 | 19,88 | 19,98 | -2,32% | 833.123,00 |
| 21.09.2026 | 20,14 | 20,51 | 20,12 | 20,45 | 0,79% | 816.860,00 |
| 18.09.2026 | 20,45 | 20,64 | 20,25 | 20,29 | -0,59% | 1.012.127,00 |
| 17.09.2026 | 20,47 | 20,70 | 20,24 | 20,41 | 0,37% | 1.095.141,00 |
| 16.09.2026 | 20,16 | 20,37 | 19,96 | 20,34 | 1,96% | 1.324.454,00 |
| 15.09.2026 | 19,46 | 20,06 | 19,33 | 19,95 | 2,76% | 1.026.488,00 |
| 14.09.2026 | 19,11 | 19,54 | 19,03 | 19,41 | 2,29% | 478.184,00 |
| 11.09.2026 | 19,17 | 19,40 | 18,68 | 18,98 | -1,25% | 850.669,00 |
| 10.09.2026 | 18,98 | 19,24 | 18,85 | 19,22 | 1,26% | 626.913,00 |
| 09.09.2026 | 19,15 | 19,30 | 18,95 | 18,98 | -2,49% | 678.768,00 |
| 08.09.2026 | 19,56 | 19,64 | 19,35 | 19,46 | -0,05% | 837.314,00 |
| 07.09.2026 | 19,56 | 19,76 | 19,47 | 19,47 | -0,38% | 388.932,00 |
| 04.09.2026 | 19,74 | 19,81 | 19,54 | 19,55 | -1,10% | 505.865,00 |
| 03.09.2026 | 19,84 | 19,89 | 19,60 | 19,76 | -0,47% | 709.233,00 |
| 02.09.2026 | 20,17 | 20,17 | 19,79 | 19,86 | -1,61% | 819.618,00 |
| 01.09.2026 | 20,41 | 20,41 | 19,96 | 20,18 | 0,67% | 1.012.152,00 |
| 31.08.2026 | 20,29 | 20,42 | 20,00 | 20,05 | -1,30% | - |
| 28.08.2026 | 20,98 | 21,00 | 20,31 | 20,31 | -3,29% | 903.424,00 |
| 27.08.2026 | 20,97 | 21,18 | 20,61 | 21,00 | 0,31% | 936.486,00 |
| 26.08.2026 | 20,83 | 21,14 | 20,67 | 20,94 | -0,31% | 1.017.396,00 |
| 25.08.2026 | 21,08 | 21,24 | 20,94 | 21,00 | -0,05% | 704.979,00 |
| 24.08.2026 | 21,24 | 21,29 | 20,92 | 21,01 | -1,20% | 563.763,00 |
| 21.08.2026 | 21,23 | 21,35 | 21,17 | 21,27 | -1,00% | 827.005,00 |
| 20.08.2026 | 21,63 | 21,75 | 21,38 | 21,48 | -0,51% | 617.915,00 |
| 19.08.2026 | 22,28 | 22,38 | 21,57 | 21,59 | -2,79% | 918.067,00 |
| 18.08.2026 | 22,29 | 22,37 | 22,05 | 22,21 | -0,87% | 595.569,00 |
| 17.08.2026 | 22,54 | 22,66 | 22,36 | 22,41 | -0,71% | 616.928,00 |
| 14.08.2026 | 22,49 | 22,71 | 22,41 | 22,57 | 0,78% | 928.623,00 |
| 13.08.2026 | 22,69 | 22,82 | 22,32 | 22,39 | -1,26% | 752.486,00 |
| 12.08.2026 | 22,30 | 22,73 | 22,30 | 22,68 | 1,66% | 905.268,00 |
| 11.08.2026 | 22,44 | 22,51 | 22,24 | 22,31 | -0,82% | 853.923,00 |
| 10.08.2026 | 22,02 | 22,51 | 21,99 | 22,49 | 1,56% | 496.062,00 |
| 07.08.2026 | 22,03 | 22,46 | 22,02 | 22,15 | 0,61% | 563.409,00 |
| 06.08.2026 | 21,72 | 22,16 | 21,61 | 22,01 | 1,90% | 961.447,00 |
| 05.08.2026 | 22,03 | 22,19 | 21,56 | 21,60 | -1,14% | 1.328.720,00 |
| 04.08.2026 | 21,77 | 22,09 | 21,73 | 21,85 | 2,34% | 1.037.767,00 |
| 03.08.2026 | 21,32 | 21,47 | 20,97 | 21,35 | 2,01% | 1.071.261,00 |
| 31.07.2026 | 20,59 | 21,35 | 20,55 | 20,93 | 1,87% | 883.954,00 |
| 30.07.2026 | 20,50 | 20,71 | 19,96 | 20,55 | 1,96% | 1.010.016,00 |
| 29.07.2026 | 19,99 | 20,50 | 19,87 | 20,15 | -0,69% | 1.157.760,00 |
| 28.07.2026 | 20,17 | 20,53 | 20,15 | 20,29 | 1,42% | 1.045.620,00 |
| 27.07.2026 | 19,82 | 20,10 | 19,53 | 20,01 | 1,75% | 1.012.702,00 |
| 24.07.2026 | 19,55 | 19,74 | 19,48 | 19,66 | 0,03% | 328.215,00 |
| 23.07.2026 | 19,18 | 19,95 | 19,18 | 19,66 | 1,95% | 839.739,00 |
| 22.07.2026 | 19,14 | 19,40 | 18,98 | 19,28 | 1,42% | 907.926,00 |
| 21.07.2026 | 18,95 | 19,43 | 18,64 | 19,01 | 0,89% | 1.032.420,00 |
| 20.07.2026 | 18,77 | 19,01 | 18,72 | 18,84 | 0,10% | 921.571,00 |
| 17.07.2026 | 18,19 | 18,91 | 18,19 | 18,82 | 2,87% | 934.285,00 |
| 16.07.2026 | 17,92 | 18,34 | 17,82 | 18,30 | 0,65% | 822.704,00 |
| 15.07.2026 | 18,33 | 18,41 | 18,13 | 18,18 | -1,84% | 803.275,00 |
| 14.07.2026 | 18,57 | 18,65 | 18,15 | 18,52 | 0,16% | 893.504,00 |
| 13.07.2026 | 18,55 | 18,64 | 18,42 | 18,49 | -0,16% | 842.473,00 |
| 10.07.2026 | 18,48 | 18,54 | 18,30 | 18,52 | 0,18% | 401.573,00 |
| 09.07.2026 | 19,28 | 19,34 | 18,39 | 18,49 | -3,47% | 871.658,00 |
| 08.07.2026 | 19,64 | 19,79 | 19,13 | 19,15 | -3,07% | 836.516,00 |
| 07.07.2026 | 20,13 | 20,46 | 19,70 | 19,76 | -2,08% | 1.254.769,00 |
| 06.07.2026 | 19,89 | 20,36 | 19,87 | 20,18 | 1,92% | 776.723,00 |
| 03.07.2026 | 19,99 | 19,99 | 19,60 | 19,80 | -0,73% | 466.058,00 |
| 02.07.2026 | 18,75 | 20,06 | 18,71 | 19,95 | 6,26% | 1.456.449,00 |
| 01.07.2026 | 18,48 | 18,97 | 18,44 | 18,77 | 2,37% | 1.392.556,00 |
| 30.06.2026 | 18,14 | 18,47 | 18,06 | 18,34 | 1,37% | 1.340.009,00 |
| 29.06.2026 | 17,92 | 18,11 | 17,74 | 18,09 | 0,04% | 1.050.633,00 |
| 26.06.2026 | 17,91 | 18,08 | 17,58 | 18,08 | 0,92% | 1.062.846,00 |