16,268€
1,29%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,06 | 16,50 | 15,93 | 16,27 | 1,32% | 55.107,00 |
27.03.2024 | 16,40 | 16,40 | 16,01 | 16,06 | -1,68% | 45.704,00 |
26.03.2024 | 16,28 | 16,39 | 16,11 | 16,34 | 0,03% | 56.434,00 |
25.03.2024 | 16,38 | 16,42 | 16,10 | 16,33 | 0,51% | 74.106,00 |
22.03.2024 | 16,21 | 16,34 | 15,91 | 16,25 | 0,46% | 63.596,00 |
21.03.2024 | 15,87 | 16,35 | 15,82 | 16,17 | 1,55% | 51.108,00 |
20.03.2024 | 16,03 | 16,10 | 15,69 | 15,93 | -0,59% | 44.648,00 |
19.03.2024 | 15,64 | 16,30 | 15,47 | 16,02 | 2,86% | 74.459,00 |
18.03.2024 | 15,38 | 15,66 | 15,34 | 15,58 | 1,42% | 37.663,00 |
15.03.2024 | 15,48 | 15,51 | 15,17 | 15,36 | -1,03% | 29.162,00 |
14.03.2024 | 15,40 | 15,55 | 15,26 | 15,52 | 1,04% | 43.263,00 |
13.03.2024 | 15,21 | 15,42 | 15,11 | 15,36 | 1,25% | 28.760,00 |
12.03.2024 | 14,98 | 15,24 | 14,91 | 15,17 | 0,61% | 40.555,00 |
11.03.2024 | 15,06 | 15,12 | 14,78 | 15,08 | 0,17% | 33.274,00 |
08.03.2024 | 15,24 | 15,35 | 14,77 | 15,05 | -1,23% | 57.898,00 |
07.03.2024 | 15,32 | 15,32 | 15,05 | 15,24 | -0,31% | 41.911,00 |
06.03.2024 | 15,38 | 15,40 | 15,02 | 15,29 | -0,23% | 42.548,00 |
05.03.2024 | 15,02 | 15,39 | 14,92 | 15,32 | 2,42% | 53.796,00 |
04.03.2024 | 15,00 | 15,20 | 14,81 | 14,96 | 0,18% | 51.769,00 |
01.03.2024 | 14,90 | 15,00 | 14,75 | 14,93 | 0,76% | 55.258,00 |
29.02.2024 | 14,56 | 14,89 | 14,52 | 14,82 | 2,00% | 26.596,00 |
28.02.2024 | 14,79 | 14,79 | 14,51 | 14,53 | -1,17% | 44.486,00 |
27.02.2024 | 14,89 | 14,99 | 14,50 | 14,70 | -1,46% | 34.898,00 |
26.02.2024 | 14,99 | 15,09 | 14,73 | 14,92 | -0,23% | 80.744,00 |
23.02.2024 | 14,86 | 15,07 | 14,66 | 14,95 | 0,15% | 58.170,00 |
22.02.2024 | 15,35 | 15,35 | 14,61 | 14,93 | 0,54% | 107.071,00 |
21.02.2024 | 15,09 | 15,84 | 14,33 | 14,85 | -0,59% | 74.459,00 |
20.02.2024 | 15,07 | 15,07 | 14,66 | 14,94 | -1,95% | 42.625,00 |
19.02.2024 | 14,98 | 15,35 | 14,71 | 15,24 | 2,66% | 79.443,00 |
16.02.2024 | 14,66 | 14,97 | 14,52 | 14,84 | 1,87% | 31.063,00 |
15.02.2024 | 14,76 | 14,95 | 14,48 | 14,57 | -1,54% | 38.760,00 |
14.02.2024 | 14,46 | 15,00 | 14,31 | 14,80 | 0,31% | 65.355,00 |
13.02.2024 | 14,74 | 14,84 | 14,38 | 14,75 | 0,46% | 42.225,00 |
12.02.2024 | 14,53 | 14,84 | 14,38 | 14,68 | 1,61% | 68.552,00 |
09.02.2024 | 14,48 | 14,54 | 14,26 | 14,45 | -0,38% | 20.067,00 |
08.02.2024 | 14,40 | 14,53 | 14,16 | 14,51 | 0,71% | 20.456,00 |
07.02.2024 | 14,47 | 14,62 | 14,25 | 14,40 | -0,45% | 25.607,00 |
06.02.2024 | 14,05 | 14,49 | 14,00 | 14,47 | 3,01% | 22.684,00 |
05.02.2024 | 14,11 | 14,16 | 13,93 | 14,05 | -0,71% | 13.990,00 |
02.02.2024 | 14,06 | 14,17 | 13,86 | 14,15 | 0,75% | 16.270,00 |
01.02.2024 | 13,93 | 14,13 | 13,89 | 14,04 | 0,56% | 9.463,00 |
31.01.2024 | 14,26 | 14,26 | 13,95 | 13,96 | -1,79% | 10.615,00 |
30.01.2024 | 14,20 | 14,27 | 14,07 | 14,22 | -0,02% | 17.444,00 |
29.01.2024 | 14,02 | 14,26 | 14,01 | 14,22 | 2,05% | 24.336,00 |
26.01.2024 | 14,20 | 14,20 | 13,77 | 13,94 | -0,66% | 15.011,00 |
25.01.2024 | 13,81 | 14,14 | 13,73 | 14,03 | 1,43% | 31.735,00 |
24.01.2024 | 13,85 | 14,13 | 13,78 | 13,83 | -0,72% | 19.150,00 |
23.01.2024 | 13,96 | 14,00 | 13,61 | 13,93 | 0,09% | 13.851,00 |
22.01.2024 | 14,21 | 14,21 | 13,77 | 13,92 | -0,38% | 48.321,00 |
19.01.2024 | 14,12 | 14,17 | 13,85 | 13,97 | -1,25% | 12.019,00 |
18.01.2024 | 14,27 | 14,27 | 13,77 | 14,15 | -0,47% | 21.365,00 |
17.01.2024 | 13,94 | 14,26 | 13,86 | 14,22 | 1,70% | 17.697,00 |
16.01.2024 | 13,95 | 14,08 | 13,85 | 13,98 | -0,37% | 11.241,00 |
15.01.2024 | 14,40 | 14,50 | 13,82 | 14,03 | -1,47% | 42.818,00 |
12.01.2024 | 13,89 | 14,33 | 13,84 | 14,24 | 2,61% | 47.290,00 |
11.01.2024 | 13,83 | 13,96 | 13,66 | 13,88 | 0,51% | 11.704,00 |
10.01.2024 | 13,53 | 13,88 | 13,44 | 13,81 | 2,18% | 11.885,00 |
09.01.2024 | 13,68 | 13,76 | 13,46 | 13,51 | -1,12% | 27.569,00 |
08.01.2024 | 13,52 | 13,73 | 13,50 | 13,67 | 0,98% | 16.133,00 |
05.01.2024 | 13,80 | 13,95 | 13,46 | 13,53 | -1,97% | 21.007,00 |
04.01.2024 | 13,50 | 13,87 | 13,38 | 13,81 | 2,72% | 39.058,00 |
03.01.2024 | 13,38 | 13,51 | 13,06 | 13,44 | 0,86% | 28.796,00 |
02.01.2024 | 13,18 | 13,40 | 13,02 | 13,33 | 1,97% | 41.059,00 |
29.12.2023 | 12,95 | 13,13 | 12,83 | 13,07 | 1,57% | 11.468,00 |
28.12.2023 | 12,93 | 12,95 | 12,78 | 12,87 | 0,49% | 19.338,00 |
27.12.2023 | 12,71 | 12,86 | 12,66 | 12,80 | 1,43% | 7.747,00 |
22.12.2023 | 12,72 | 12,82 | 12,57 | 12,62 | -1,10% | 7.576,00 |
21.12.2023 | 12,41 | 12,80 | 12,40 | 12,76 | 2,99% | 10.077,00 |
20.12.2023 | 12,40 | 12,72 | 12,35 | 12,39 | 0,04% | 12.614,00 |
19.12.2023 | 12,55 | 12,59 | 12,31 | 12,39 | -1,20% | 6.843,00 |
18.12.2023 | 12,35 | 12,60 | 12,24 | 12,54 | 0,48% | 17.960,00 |
15.12.2023 | 12,27 | 12,56 | 12,22 | 12,48 | 1,75% | 17.692,00 |
14.12.2023 | 12,59 | 12,64 | 12,01 | 12,26 | -2,35% | 19.284,00 |
13.12.2023 | 12,48 | 12,61 | 12,39 | 12,56 | 1,58% | 12.439,00 |
12.12.2023 | 12,33 | 12,43 | 12,22 | 12,36 | 0,32% | 8.723,00 |
11.12.2023 | 12,31 | 12,35 | 12,20 | 12,32 | -0,16% | 12.462,00 |
08.12.2023 | 11,91 | 12,35 | 11,91 | 12,34 | 3,37% | 11.038,00 |
07.12.2023 | 12,01 | 12,11 | 11,88 | 11,94 | -0,73% | 14.544,00 |
06.12.2023 | 12,28 | 12,38 | 12,00 | 12,03 | -1,60% | 24.887,00 |
05.12.2023 | 12,40 | 12,42 | 12,15 | 12,22 | -1,93% | 12.365,00 |
04.12.2023 | 12,50 | 12,57 | 12,25 | 12,46 | -0,34% | 14.207,00 |
01.12.2023 | 12,15 | 12,55 | 12,15 | 12,51 | 2,73% | 6.876,00 |
30.11.2023 | 12,13 | 12,30 | 12,08 | 12,17 | 0,39% | 6.275,00 |
29.11.2023 | 12,21 | 12,25 | 12,07 | 12,13 | -0,49% | 10.576,00 |
28.11.2023 | 12,11 | 12,26 | 12,05 | 12,19 | 0,72% | 6.711,00 |
27.11.2023 | 12,39 | 12,47 | 12,09 | 12,10 | -1,83% | 6.476,00 |
24.11.2023 | 12,68 | 12,73 | 12,32 | 12,32 | -2,63% | 12.718,00 |
23.11.2023 | 12,26 | 12,70 | 12,25 | 12,66 | 3,12% | 11.415,00 |
22.11.2023 | 12,38 | 12,41 | 12,13 | 12,27 | -0,95% | 15.830,00 |
21.11.2023 | 12,12 | 12,43 | 12,07 | 12,39 | 1,93% | 19.281,00 |
20.11.2023 | 12,09 | 12,30 | 12,04 | 12,16 | -0,12% | 12.874,00 |
17.11.2023 | 12,25 | 12,31 | 12,10 | 12,17 | -0,81% | 12.391,00 |
16.11.2023 | 12,36 | 12,45 | 12,21 | 12,27 | -1,19% | 24.496,00 |
15.11.2023 | 12,57 | 12,66 | 12,26 | 12,42 | -0,90% | 32.511,00 |
14.11.2023 | 12,91 | 12,95 | 12,47 | 12,53 | -2,96% | 13.877,00 |
13.11.2023 | 12,77 | 12,95 | 12,75 | 12,91 | 1,02% | 15.134,00 |
10.11.2023 | 12,58 | 12,91 | 12,58 | 12,78 | 1,41% | 13.522,00 |
09.11.2023 | 12,62 | 12,73 | 12,55 | 12,61 | -0,18% | 14.385,00 |
08.11.2023 | 12,53 | 12,70 | 12,51 | 12,63 | 0,86% | 9.202,00 |
07.11.2023 | 12,68 | 12,71 | 12,51 | 12,52 | -1,42% | 12.261,00 |