15,290€
-4,20%
Echtzeit-Aktienkurs BAE SYSTEMS PLC LS-,025
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC LS-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 15,96 | 16,04 | 15,07 | 15,29 | -4,20% | 4.031,00 |
| 17.04.2024 | 15,60 | 15,97 | 15,38 | 15,96 | 2,29% | 376,00 |
| 16.04.2024 | 15,81 | 15,81 | 15,49 | 15,60 | -1,20% | 4.118,00 |
| 15.04.2024 | 16,50 | 16,50 | 15,64 | 15,79 | 2,17% | 3.221,00 |
| 12.04.2024 | 15,18 | 15,59 | 15,14 | 15,46 | 1,84% | 1.645,00 |
| 11.04.2024 | 14,95 | 15,35 | 14,86 | 15,18 | 1,52% | 2.676,00 |
| 10.04.2024 | 15,12 | 15,18 | 14,71 | 14,95 | -0,88% | 5.876,00 |
| 09.04.2024 | 15,78 | 15,82 | 14,77 | 15,08 | -4,42% | 11.169,00 |
| 08.04.2024 | 15,59 | 15,83 | 15,57 | 15,78 | 1,22% | 2.880,00 |
| 05.04.2024 | 15,26 | 15,81 | 15,18 | 15,59 | 2,31% | 1.133,00 |
| 04.04.2024 | 15,83 | 15,83 | 15,15 | 15,24 | -3,71% | 2.414,00 |
| 03.04.2024 | 15,71 | 16,07 | 15,36 | 15,83 | 0,52% | 11.512,00 |
| 02.04.2024 | 16,37 | 16,37 | 15,60 | 15,74 | -3,80% | 8.475,00 |
| 28.03.2024 | 16,04 | 16,55 | 15,94 | 16,37 | 1,90% | 5.267,00 |
| 27.03.2024 | 16,33 | 16,36 | 16,04 | 16,06 | -1,55% | 3.741,00 |
| 26.03.2024 | 16,27 | 16,35 | 16,11 | 16,31 | 0,17% | 5.201,00 |
| 25.03.2024 | 16,20 | 16,35 | 16,10 | 16,29 | 0,40% | 4.090,00 |
| 22.03.2024 | 16,14 | 16,26 | 15,90 | 16,22 | 0,53% | 4.230,00 |
| 21.03.2024 | 15,96 | 16,26 | 15,82 | 16,14 | 1,46% | 1.654,00 |
| 20.03.2024 | 15,96 | 16,07 | 15,69 | 15,90 | -0,38% | 687,00 |
| 19.03.2024 | 15,60 | 16,24 | 15,47 | 15,96 | 2,32% | 3.920,00 |
| 18.03.2024 | 15,42 | 15,62 | 15,34 | 15,60 | 1,28% | 1.970,00 |
| 15.03.2024 | 15,48 | 15,76 | 15,17 | 15,40 | -0,50% | 4.631,00 |
| 14.03.2024 | 15,39 | 15,49 | 15,30 | 15,48 | 0,58% | 3.063,00 |
| 13.03.2024 | 15,23 | 15,42 | 15,11 | 15,39 | 1,05% | 1.081,00 |
| 12.03.2024 | 15,08 | 15,25 | 14,99 | 15,23 | 0,99% | 3.253,00 |
| 11.03.2024 | 15,04 | 15,08 | 14,82 | 15,08 | 0,30% | 2.750,00 |
| 08.03.2024 | 15,27 | 15,28 | 14,77 | 15,04 | -1,39% | 3.350,00 |
| 07.03.2024 | 15,31 | 15,31 | 15,08 | 15,25 | -0,51% | 5.686,00 |
| 06.03.2024 | 15,32 | 15,44 | 15,02 | 15,33 | -0,07% | 1.783,00 |
| 05.03.2024 | 14,92 | 15,35 | 14,90 | 15,34 | 2,56% | 6.090,00 |
| 04.03.2024 | 14,95 | 15,19 | 14,84 | 14,95 | 0,13% | 7.113,00 |
| 01.03.2024 | 14,86 | 14,95 | 14,75 | 14,93 | 0,50% | 2.925,00 |
| 29.02.2024 | 14,62 | 14,87 | 14,52 | 14,86 | 1,75% | 1.566,00 |
| 28.02.2024 | 14,80 | 14,81 | 14,54 | 14,60 | -1,43% | 2.630,00 |
| 27.02.2024 | 14,98 | 14,98 | 14,50 | 14,82 | -1,07% | 4.512,00 |
| 26.02.2024 | 14,94 | 15,08 | 14,73 | 14,98 | 0,35% | 6.461,00 |
| 23.02.2024 | 14,84 | 14,98 | 14,64 | 14,92 | 0,54% | 3.182,00 |
| 22.02.2024 | 14,89 | 15,12 | 14,61 | 14,84 | -0,42% | 9.962,00 |
| 21.02.2024 | 15,02 | 15,74 | 14,32 | 14,91 | -0,73% | 7.224,00 |
| 20.02.2024 | 15,23 | 15,23 | 14,65 | 15,02 | -1,40% | 40.821,00 |
| 19.02.2024 | 14,85 | 15,26 | 14,69 | 15,23 | 2,54% | 10.175,00 |
| 16.02.2024 | 14,61 | 14,88 | 14,53 | 14,85 | 1,49% | 9.572,00 |
| 15.02.2024 | 14,78 | 14,84 | 14,48 | 14,63 | -1,12% | 10.520,00 |
| 14.02.2024 | 14,73 | 14,91 | 14,39 | 14,80 | 0,44% | 2.711,00 |
| 13.02.2024 | 14,77 | 14,81 | 14,44 | 14,73 | -0,24% | 4.936,00 |
| 12.02.2024 | 14,47 | 14,83 | 14,38 | 14,77 | 2,04% | 6.872,00 |
| 09.02.2024 | 14,48 | 14,51 | 14,25 | 14,47 | -0,07% | 674,00 |
| 08.02.2024 | 14,38 | 14,48 | 14,16 | 14,48 | 0,71% | 1.602,00 |
| 07.02.2024 | 14,51 | 14,55 | 14,24 | 14,38 | -0,88% | 7.462,00 |
| 06.02.2024 | 14,09 | 14,54 | 14,05 | 14,51 | 3,07% | 1.437,00 |
| 05.02.2024 | 14,08 | 14,12 | 13,93 | 14,08 | -0,16% | 58,00 |
| 02.02.2024 | 14,10 | 14,17 | 13,87 | 14,10 | -0,16% | 1.396,00 |
| 01.02.2024 | 14,06 | 14,14 | 13,89 | 14,12 | 0,71% | 1.165,00 |
| 31.01.2024 | 14,21 | 14,22 | 13,98 | 14,02 | -1,32% | 475,00 |
| 30.01.2024 | 14,22 | 14,26 | 14,08 | 14,21 | -0,09% | 5.834,00 |
| 29.01.2024 | 13,96 | 14,24 | 13,92 | 14,22 | 1,88% | 5.218,00 |
| 26.01.2024 | 14,07 | 14,16 | 13,83 | 13,96 | -0,82% | 1.595,00 |
| 25.01.2024 | 13,92 | 14,10 | 13,80 | 14,07 | 1,11% | 870,00 |
| 24.01.2024 | 13,88 | 14,07 | 13,78 | 13,92 | 0,16% | 774,00 |
| 23.01.2024 | 13,92 | 13,98 | 13,62 | 13,90 | -0,05% | 2.872,00 |
| 22.01.2024 | 13,97 | 14,14 | 13,77 | 13,90 | -0,61% | 3.698,00 |
| 19.01.2024 | 14,09 | 14,16 | 13,85 | 13,99 | -0,83% | 1.733,00 |
| 18.01.2024 | 14,22 | 14,29 | 13,87 | 14,11 | -0,77% | 1.792,00 |
| 17.01.2024 | 13,90 | 14,22 | 13,86 | 14,22 | 1,37% | 6.432,00 |
| 16.01.2024 | 13,97 | 14,05 | 13,84 | 14,02 | 0,39% | 2.061,00 |
| 15.01.2024 | 14,16 | 14,40 | 13,82 | 13,97 | -1,20% | 8.446,00 |
| 12.01.2024 | 13,83 | 14,21 | 13,83 | 14,14 | 2,37% | 2.783,00 |
| 11.01.2024 | 13,84 | 13,93 | 13,66 | 13,81 | 0,25% | 470,00 |
| 10.01.2024 | 13,47 | 13,79 | 13,42 | 13,78 | 2,06% | 1.248,00 |
| 09.01.2024 | 13,58 | 13,76 | 13,47 | 13,50 | -0,74% | 10.151,00 |
| 08.01.2024 | 13,54 | 13,70 | 13,49 | 13,60 | 0,42% | 2.388,00 |
| 05.01.2024 | 13,71 | 13,91 | 13,47 | 13,54 | -1,42% | 807,00 |
| 04.01.2024 | 13,40 | 13,78 | 13,37 | 13,74 | 2,48% | 2.231,00 |
| 03.01.2024 | 13,22 | 13,44 | 13,07 | 13,40 | 1,25% | 2.016,00 |
| 02.01.2024 | 12,98 | 13,27 | 12,98 | 13,24 | 2,02% | 7.544,00 |
| 29.12.2023 | 12,79 | 13,02 | 12,79 | 12,98 | 1,49% | 420,00 |
| 28.12.2023 | 12,78 | 12,90 | 12,75 | 12,79 | 0,08% | 25,00 |
| 27.12.2023 | 12,66 | 12,85 | 12,66 | 12,78 | 1,53% | 3.624,00 |
| 22.12.2023 | 12,75 | 12,83 | 12,58 | 12,58 | -1,31% | 6.700,00 |
| 21.12.2023 | 12,52 | 12,78 | 12,50 | 12,75 | 2,22% | 1.100,00 |
| 20.12.2023 | 12,43 | 12,72 | 12,38 | 12,47 | 0,44% | 575,00 |
| 19.12.2023 | 12,52 | 12,55 | 12,35 | 12,42 | -0,84% | 1.017,00 |
| 18.12.2023 | 12,55 | 12,61 | 12,31 | 12,52 | 0,04% | 1.932,00 |
| 15.12.2023 | 12,28 | 12,58 | 12,22 | 12,52 | 2,20% | 374,00 |
| 14.12.2023 | 12,59 | 12,60 | 12,01 | 12,25 | -2,33% | 200,00 |
| 13.12.2023 | 12,40 | 12,57 | 12,36 | 12,54 | 1,15% | 2.650,00 |
| 12.12.2023 | 12,33 | 12,44 | 12,23 | 12,40 | 0,67% | 1.545,00 |
| 11.12.2023 | 12,32 | 12,35 | 12,20 | 12,32 | 0,10% | 105,00 |
| 08.12.2023 | 12,01 | 12,32 | 11,99 | 12,30 | 2,58% | 4.605,00 |
| 07.12.2023 | 12,12 | 12,12 | 11,97 | 11,99 | -1,01% | 1.220,00 |
| 06.12.2023 | 12,27 | 12,37 | 12,08 | 12,12 | -1,22% | 982,00 |
| 05.12.2023 | 12,44 | 12,44 | 12,15 | 12,27 | -1,29% | 8,00 |
| 04.12.2023 | 12,51 | 12,56 | 12,27 | 12,43 | -0,76% | 1.252,00 |
| 01.12.2023 | 12,26 | 12,53 | 12,20 | 12,52 | 2,50% | 353,00 |
| 30.11.2023 | 12,16 | 12,30 | 12,11 | 12,22 | 0,85% | 537,00 |
| 29.11.2023 | 12,25 | 12,28 | 12,08 | 12,11 | -1,14% | 1.061,00 |
| 28.11.2023 | 12,18 | 12,28 | 12,10 | 12,25 | 0,57% | 1.000,00 |
| 27.11.2023 | 12,31 | 12,51 | 12,17 | 12,18 | -1,38% | 86,00 |
| 24.11.2023 | 12,60 | 12,65 | 12,35 | 12,35 | -1,94% | 500,00 |