£20,238
-0,11%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,29 | 20,50 | 20,25 | 20,35 | 0,45% | - |
| 28.05.2026 | 19,66 | 20,27 | 19,66 | 20,26 | 3,18% | 1.294.475,00 |
| 27.05.2026 | 19,73 | 19,93 | 19,55 | 19,64 | -1,52% | 990.992,00 |
| 26.05.2026 | 19,79 | 20,17 | 19,70 | 19,94 | 1,10% | 742.989,00 |
| 25.05.2026 | 20,05 | 20,15 | 19,72 | 19,72 | -1,15% | - |
| 22.05.2026 | 19,60 | 19,95 | 19,47 | 19,95 | 1,95% | 1.291.078,00 |
| 21.05.2026 | 19,28 | 19,61 | 19,17 | 19,57 | 2,05% | 1.308.336,00 |
| 20.05.2026 | 19,03 | 19,31 | 18,79 | 19,18 | 0,21% | 1.287.884,00 |
| 19.05.2026 | 18,85 | 19,42 | 18,85 | 19,14 | 2,05% | 1.275.783,00 |
| 18.05.2026 | 18,45 | 18,90 | 18,38 | 18,75 | 1,46% | 1.572.190,00 |
| 15.05.2026 | 19,29 | 19,31 | 18,47 | 18,48 | -3,71% | 1.007.052,00 |
| 14.05.2026 | 19,36 | 19,45 | 19,10 | 19,19 | 0,54% | 1.198.486,00 |
| 13.05.2026 | 19,49 | 19,55 | 18,82 | 19,09 | -0,31% | 1.401.767,00 |
| 12.05.2026 | 19,02 | 19,35 | 18,95 | 19,15 | 0,26% | 1.902.060,00 |
| 11.05.2026 | 19,42 | 19,47 | 18,84 | 19,10 | -1,33% | 1.769.988,00 |
| 08.05.2026 | 19,98 | 20,02 | 19,33 | 19,36 | -2,39% | 1.992.074,00 |
| 07.05.2026 | 20,79 | 20,80 | 19,62 | 19,83 | -5,11% | 2.089.722,00 |
| 06.05.2026 | 20,93 | 21,18 | 20,64 | 20,90 | 0,89% | 1.945.827,00 |
| 05.05.2026 | 20,34 | 20,87 | 20,25 | 20,72 | 2,03% | 1.412.550,00 |
| 04.05.2026 | 20,41 | 20,45 | 20,08 | 20,30 | -0,18% | - |
| 01.05.2026 | 20,31 | 20,37 | 20,13 | 20,34 | -0,06% | 675.537,00 |
| 30.04.2026 | 19,95 | 20,49 | 19,88 | 20,35 | 1,58% | 1.098.374,00 |
| 29.04.2026 | 20,50 | 20,52 | 19,92 | 20,04 | -1,85% | 1.521.455,00 |
| 28.04.2026 | 20,42 | 20,58 | 20,27 | 20,41 | 0,58% | 1.354.245,00 |
| 27.04.2026 | 20,21 | 20,50 | 20,17 | 20,30 | 0,67% | 1.398.861,00 |
| 24.04.2026 | 20,70 | 20,71 | 20,12 | 20,16 | -3,49% | 2.038.546,00 |
| 23.04.2026 | 20,53 | 20,93 | 20,46 | 20,89 | -1,23% | 1.607.232,00 |
| 22.04.2026 | 21,56 | 21,65 | 21,13 | 21,15 | -1,35% | 868.453,00 |
| 21.04.2026 | 22,43 | 22,46 | 21,38 | 21,44 | -3,99% | 836.010,00 |
| 20.04.2026 | 22,46 | 22,50 | 22,25 | 22,33 | -1,06% | 643.788,00 |
| 17.04.2026 | 22,28 | 23,01 | 22,14 | 22,57 | 1,59% | 2.159.663,00 |
| 16.04.2026 | 22,56 | 22,60 | 22,11 | 22,22 | -1,41% | 780.790,00 |
| 15.04.2026 | 22,36 | 22,63 | 22,20 | 22,54 | 1,19% | 1.086.077,00 |
| 14.04.2026 | 22,31 | 22,40 | 22,04 | 22,27 | -1,08% | 1.031.277,00 |
| 13.04.2026 | 21,99 | 22,58 | 21,88 | 22,51 | 2,13% | 1.074.478,00 |
| 10.04.2026 | 22,63 | 22,81 | 21,78 | 22,04 | -2,85% | 1.847.693,00 |
| 09.04.2026 | 22,96 | 23,01 | 22,59 | 22,69 | -0,53% | 1.286.101,00 |
| 08.04.2026 | 22,94 | 23,05 | 22,51 | 22,81 | 0,20% | 2.059.784,00 |
| 07.04.2026 | 22,95 | 22,95 | 22,50 | 22,77 | -0,72% | 954.673,00 |
| 02.04.2026 | 22,75 | 23,02 | 22,60 | 22,93 | -0,02% | 1.384.628,00 |
| 01.04.2026 | 22,32 | 23,07 | 22,07 | 22,94 | 4,54% | 2.315.999,00 |
| 31.03.2026 | 21,13 | 22,00 | 21,12 | 21,94 | 2,96% | 1.736.183,00 |
| 30.03.2026 | 20,39 | 21,40 | 20,39 | 21,31 | 3,70% | 1.428.122,00 |
| 27.03.2026 | 20,93 | 20,97 | 20,51 | 20,55 | -2,31% | 1.756.485,00 |
| 26.03.2026 | 21,42 | 21,47 | 20,93 | 21,04 | -2,62% | 1.500.419,00 |
| 25.03.2026 | 21,51 | 21,68 | 21,31 | 21,60 | 2,32% | 1.340.856,00 |
| 24.03.2026 | 21,27 | 21,31 | 20,83 | 21,11 | -1,59% | 1.896.854,00 |
| 23.03.2026 | 21,90 | 22,08 | 21,40 | 21,45 | -4,11% | 2.369.340,00 |
| 20.03.2026 | 23,03 | 23,03 | 22,37 | 22,37 | -2,82% | 2.024.209,00 |
| 19.03.2026 | 23,33 | 23,40 | 22,63 | 23,02 | -1,01% | 1.504.320,00 |
| 18.03.2026 | 23,27 | 23,60 | 23,17 | 23,26 | -0,66% | 1.247.196,00 |
| 17.03.2026 | 23,04 | 23,46 | 22,90 | 23,41 | 0,58% | 940.951,00 |
| 16.03.2026 | 23,17 | 23,32 | 22,97 | 23,28 | 1,13% | 920.304,00 |
| 13.03.2026 | 23,04 | 23,17 | 22,71 | 23,02 | 0,31% | 1.303.687,00 |
| 12.03.2026 | 22,51 | 23,13 | 22,51 | 22,95 | 3,01% | 1.595.843,00 |
| 11.03.2026 | 22,43 | 22,43 | 21,79 | 22,28 | -0,78% | 1.183.657,00 |
| 10.03.2026 | 22,57 | 22,60 | 22,03 | 22,45 | -0,97% | 1.427.618,00 |
| 09.03.2026 | 21,99 | 22,68 | 21,80 | 22,67 | 2,32% | 662.781,00 |
| 06.03.2026 | 21,67 | 22,26 | 21,65 | 22,16 | 3,05% | 1.567.528,00 |
| 05.03.2026 | 22,85 | 22,94 | 21,42 | 21,50 | -5,24% | 1.492.147,00 |
| 04.03.2026 | 21,97 | 22,83 | 21,94 | 22,69 | 2,21% | 730.384,00 |
| 03.03.2026 | 22,50 | 22,54 | 21,84 | 22,20 | -0,94% | 1.675.175,00 |
| 02.03.2026 | 22,28 | 22,88 | 21,89 | 22,41 | 5,24% | 1.912.648,00 |
| 27.02.2026 | 21,27 | 21,44 | 21,12 | 21,30 | 0,54% | 1.161.747,00 |
| 26.02.2026 | 21,08 | 21,30 | 20,92 | 21,18 | 0,57% | 1.149.288,00 |
| 25.02.2026 | 21,47 | 21,49 | 21,03 | 21,06 | -1,63% | 1.240.477,00 |
| 24.02.2026 | 21,41 | 21,51 | 21,06 | 21,41 | 0,19% | 1.391.717,00 |
| 23.02.2026 | 21,50 | 21,50 | 21,20 | 21,37 | -1,20% | 812.627,00 |
| 20.02.2026 | 21,72 | 21,76 | 21,40 | 21,63 | 0,00% | 1.192.224,00 |
| 19.02.2026 | 21,15 | 21,67 | 20,90 | 21,63 | 2,51% | 2.038.715,00 |
| 18.02.2026 | 20,80 | 21,56 | 20,78 | 21,10 | 3,99% | 2.072.528,00 |
| 17.02.2026 | 20,37 | 20,37 | 20,01 | 20,29 | 0,00% | 1.526.299,00 |
| 16.02.2026 | 19,76 | 20,36 | 19,76 | 20,29 | 3,31% | 1.040.004,00 |
| 13.02.2026 | 19,33 | 19,83 | 19,31 | 19,64 | 2,40% | 1.611.151,00 |
| 12.02.2026 | 19,49 | 19,49 | 19,15 | 19,18 | -0,39% | 965.298,00 |
| 11.02.2026 | 19,09 | 19,37 | 18,96 | 19,26 | 0,08% | 729.777,00 |
| 10.02.2026 | 19,42 | 19,50 | 19,11 | 19,24 | -1,00% | 1.097.715,00 |
| 09.02.2026 | 18,83 | 19,44 | 18,80 | 19,44 | 3,80% | 1.283.974,00 |
| 06.02.2026 | 18,47 | 18,81 | 18,39 | 18,72 | 0,85% | 1.014.484,00 |
| 05.02.2026 | 18,61 | 18,83 | 18,38 | 18,57 | -0,96% | 1.011.610,00 |
| 04.02.2026 | 19,41 | 19,53 | 18,75 | 18,75 | -2,95% | 985.626,00 |
| 03.02.2026 | 19,35 | 19,48 | 19,10 | 19,32 | 0,49% | 1.299.776,00 |
| 02.02.2026 | 19,11 | 19,45 | 19,06 | 19,22 | -2,26% | 1.226.150,00 |
| 30.01.2026 | 19,58 | 19,87 | 19,55 | 19,67 | -0,35% | 806.396,00 |
| 29.01.2026 | 19,97 | 20,01 | 19,66 | 19,74 | -1,10% | 656.677,00 |
| 28.01.2026 | 20,32 | 20,32 | 19,76 | 19,96 | -0,82% | 899.109,00 |
| 27.01.2026 | 19,90 | 20,12 | 19,75 | 20,12 | 1,98% | 738.056,00 |
| 26.01.2026 | 20,46 | 20,51 | 19,58 | 19,73 | -2,25% | 721.717,00 |
| 23.01.2026 | 19,83 | 20,32 | 19,79 | 20,19 | 1,69% | 1.301.013,00 |
| 22.01.2026 | 20,41 | 20,61 | 19,80 | 19,85 | -3,73% | 2.042.644,00 |
| 21.01.2026 | 20,61 | 20,80 | 20,35 | 20,62 | -0,19% | 1.266.711,00 |
| 20.01.2026 | 20,74 | 20,80 | 20,45 | 20,66 | -1,01% | 1.304.255,00 |
| 19.01.2026 | 21,09 | 21,61 | 20,81 | 20,87 | 0,63% | 1.125.620,00 |
| 16.01.2026 | 20,56 | 20,88 | 20,56 | 20,74 | 1,62% | 980.748,00 |
| 15.01.2026 | 20,39 | 20,53 | 20,27 | 20,41 | 0,15% | 979.384,00 |
| 14.01.2026 | 20,79 | 20,85 | 20,15 | 20,38 | -1,64% | 1.515.992,00 |
| 13.01.2026 | 20,65 | 21,13 | 20,58 | 20,72 | -1,00% | 1.280.645,00 |
| 12.01.2026 | 20,80 | 21,20 | 20,75 | 20,93 | 1,55% | 1.430.481,00 |
| 09.01.2026 | 20,31 | 20,75 | 20,27 | 20,61 | 1,88% | 1.325.715,00 |
| 08.01.2026 | 20,37 | 20,68 | 20,13 | 20,23 | 5,04% | 1.836.935,00 |