15,333€
0,84%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,25 | 15,48 | 15,11 | 15,33 | 0,81% | 190,00 |
| 18.04.2024 | 15,65 | 15,65 | 15,21 | 15,21 | -2,22% | 2.355,00 |
| 17.04.2024 | 15,55 | 15,81 | 15,51 | 15,55 | -1,58% | 6.911,00 |
| 16.04.2024 | 16,00 | 16,00 | 15,54 | 15,80 | -2,83% | 955,00 |
| 15.04.2024 | 15,90 | 16,26 | 15,71 | 16,26 | 4,23% | 3.222,00 |
| 12.04.2024 | 15,33 | 15,60 | 15,33 | 15,60 | -1,23% | 4.177,00 |
| 11.04.2024 | 15,04 | 15,81 | 15,04 | 15,80 | 7,63% | 2.021,00 |
| 10.04.2024 | 15,00 | 15,11 | 14,68 | 14,68 | -6,35% | 3.634,00 |
| 09.04.2024 | 15,98 | 15,98 | 14,79 | 15,67 | -4,39% | 5.162,00 |
| 08.04.2024 | 15,79 | 16,39 | 15,73 | 16,39 | 5,20% | 2.180,00 |
| 05.04.2024 | 15,09 | 15,61 | 15,09 | 15,58 | 2,94% | 2.743,00 |
| 04.04.2024 | 15,63 | 15,63 | 15,14 | 15,14 | -4,21% | 15.310,00 |
| 03.04.2024 | 15,69 | 15,80 | 15,37 | 15,80 | 1,15% | 7.079,00 |
| 02.04.2024 | 16,38 | 16,38 | 15,62 | 15,62 | -5,90% | 12.854,00 |
| 28.03.2024 | 16,28 | 16,60 | 15,96 | 16,60 | 2,79% | 3.856,00 |
| 27.03.2024 | 16,51 | 16,51 | 16,15 | 16,15 | -2,65% | 733,00 |
| 26.03.2024 | 16,24 | 16,70 | 16,24 | 16,59 | 2,28% | 757,00 |
| 25.03.2024 | 16,30 | 16,31 | 16,17 | 16,22 | -1,07% | 7.347,00 |
| 22.03.2024 | 15,97 | 16,40 | 15,97 | 16,40 | 0,89% | 4.938,00 |
| 21.03.2024 | 15,77 | 16,40 | 15,77 | 16,25 | 1,56% | 2.029,00 |
| 20.03.2024 | 16,22 | 16,29 | 15,66 | 16,00 | -2,08% | 8.257,00 |
| 19.03.2024 | 15,79 | 16,34 | 15,54 | 16,34 | 4,74% | 4.559,00 |
| 18.03.2024 | 15,41 | 15,60 | 15,41 | 15,60 | 0,65% | 4.284,00 |
| 15.03.2024 | 15,34 | 15,50 | 15,21 | 15,50 | 0,39% | 1.897,00 |
| 14.03.2024 | 15,53 | 15,54 | 15,44 | 15,44 | -0,39% | 5.465,00 |
| 13.03.2024 | 15,08 | 15,86 | 15,08 | 15,50 | 1,97% | 8.040,00 |
| 12.03.2024 | 15,22 | 15,28 | 15,19 | 15,20 | 0,66% | 1.699,00 |
| 11.03.2024 | 14,95 | 15,10 | 14,86 | 15,10 | -0,66% | 2.698,00 |
| 08.03.2024 | 15,38 | 15,38 | 14,81 | 15,20 | -2,84% | 10.621,00 |
| 07.03.2024 | 15,13 | 15,65 | 15,11 | 15,65 | 1,59% | 3.495,00 |
| 06.03.2024 | 15,39 | 15,40 | 15,10 | 15,40 | 0,00% | 44.750,00 |
| 05.03.2024 | 14,86 | 15,40 | 14,86 | 15,40 | 0,10% | 4.150,00 |
| 04.03.2024 | 15,08 | 15,39 | 14,90 | 15,39 | 3,26% | 10.535,00 |
| 01.03.2024 | 14,99 | 14,99 | 14,84 | 14,90 | -2,30% | 6.531,00 |
| 29.02.2024 | 14,50 | 15,25 | 14,50 | 15,25 | 0,96% | 1.065,00 |
| 28.02.2024 | 14,70 | 15,11 | 14,55 | 15,11 | -0,56% | 10.842,00 |
| 27.02.2024 | 15,03 | 15,19 | 14,50 | 15,19 | -1,59% | 2.408,00 |
| 26.02.2024 | 15,04 | 15,44 | 14,75 | 15,44 | 2,93% | 12.127,00 |
| 23.02.2024 | 14,69 | 15,00 | 14,68 | 15,00 | 1,32% | 13.215,00 |
| 22.02.2024 | 15,10 | 15,10 | 14,64 | 14,80 | -0,54% | 4.855,00 |
| 21.02.2024 | 15,30 | 15,63 | 14,40 | 14,88 | -0,80% | 24.275,00 |
| 20.02.2024 | 15,05 | 15,10 | 14,69 | 15,00 | -1,19% | 3.927,00 |
| 19.02.2024 | 15,00 | 15,18 | 14,75 | 15,18 | 5,23% | 9.811,00 |
| 16.02.2024 | 14,60 | 14,89 | 14,43 | 14,43 | -3,19% | 2.574,00 |
| 15.02.2024 | 14,99 | 14,99 | 14,55 | 14,90 | -0,47% | 4.357,00 |
| 14.02.2024 | 14,30 | 14,97 | 14,30 | 14,97 | -0,13% | 6.120,00 |
| 13.02.2024 | 14,99 | 14,99 | 14,30 | 14,99 | 2,36% | 7.408,00 |
| 12.02.2024 | 14,78 | 15,09 | 14,48 | 14,65 | 4,31% | 3.332,00 |
| 09.02.2024 | 14,57 | 14,57 | 14,04 | 14,04 | -4,65% | 7.360,00 |
| 08.02.2024 | 14,25 | 14,73 | 14,19 | 14,73 | 2,83% | 1.977,00 |
| 07.02.2024 | 14,27 | 14,44 | 14,27 | 14,32 | -3,50% | 707,00 |
| 06.02.2024 | 13,90 | 14,87 | 13,90 | 14,84 | 2,52% | 2.091,00 |
| 05.02.2024 | 13,91 | 14,48 | 13,91 | 14,48 | 2,30% | 680,00 |
| 02.02.2024 | 13,96 | 14,20 | 13,96 | 14,15 | 1,14% | 600,00 |
| 01.02.2024 | 13,88 | 14,08 | 13,88 | 13,99 | -1,13% | 192,00 |
| 31.01.2024 | 14,13 | 14,19 | 14,12 | 14,15 | 0,21% | 600,00 |
| 30.01.2024 | 14,20 | 14,26 | 14,12 | 14,12 | -0,25% | 470,00 |
| 29.01.2024 | 14,07 | 14,24 | 14,07 | 14,16 | 1,62% | 3.390,00 |
| 26.01.2024 | 14,01 | 14,01 | 13,85 | 13,93 | 0,07% | 760,00 |
| 25.01.2024 | 13,74 | 14,02 | 13,74 | 13,92 | -3,80% | 1.250,00 |
| 24.01.2024 | 13,77 | 14,47 | 13,77 | 14,47 | 5,39% | 5.041,00 |
| 23.01.2024 | 13,85 | 13,85 | 13,73 | 13,73 | 1,44% | 1.309,00 |
| 22.01.2024 | 14,39 | 14,39 | 13,54 | 13,54 | -2,73% | 1.985,00 |
| 19.01.2024 | 14,16 | 14,16 | 13,82 | 13,92 | -0,43% | 1.716,00 |
| 18.01.2024 | 14,17 | 14,17 | 13,95 | 13,98 | 1,16% | 3.340,00 |
| 17.01.2024 | 13,87 | 14,10 | 13,82 | 13,82 | -2,51% | 1.334,00 |
| 16.01.2024 | 14,13 | 14,17 | 14,00 | 14,17 | -0,81% | 2.497,00 |
| 15.01.2024 | 14,50 | 14,50 | 14,00 | 14,29 | -1,14% | 2.283,00 |
| 12.01.2024 | 13,80 | 14,46 | 13,64 | 14,45 | 4,71% | 7.294,00 |
| 11.01.2024 | 13,70 | 13,84 | 13,70 | 13,80 | -1,53% | 3.819,00 |
| 10.01.2024 | 13,39 | 14,02 | 13,39 | 14,02 | 2,45% | 2.795,00 |
| 09.01.2024 | 13,53 | 13,76 | 13,53 | 13,68 | -1,72% | 2.150,00 |
| 08.01.2024 | 13,69 | 13,92 | 13,46 | 13,92 | -0,54% | 3.366,00 |
| 05.01.2024 | 13,83 | 14,00 | 13,65 | 14,00 | 0,11% | 3.270,00 |
| 04.01.2024 | 13,32 | 13,98 | 13,32 | 13,98 | 1,86% | 9.606,00 |
| 03.01.2024 | 13,14 | 13,73 | 13,14 | 13,73 | 2,12% | 1.475,00 |
| 02.01.2024 | 13,20 | 13,44 | 13,08 | 13,44 | 3,66% | 2.205,00 |
| 29.12.2023 | 12,84 | 13,02 | 12,84 | 12,97 | 0,97% | 615,00 |
| 28.12.2023 | 12,71 | 12,91 | 12,71 | 12,84 | 0,43% | 10.400,00 |
| 27.12.2023 | 12,63 | 12,84 | 12,63 | 12,79 | 0,51% | 1.509,00 |
| 22.12.2023 | 12,63 | 12,80 | 12,60 | 12,72 | 0,43% | 2.199,00 |
| 21.12.2023 | 12,32 | 12,76 | 12,32 | 12,67 | 2,76% | 310,00 |
| 20.12.2023 | 12,33 | 12,33 | 12,33 | 12,33 | 1,23% | - |
| 19.12.2023 | 12,44 | 12,92 | 12,18 | 12,18 | -2,76% | 1.308,00 |
| 18.12.2023 | 12,62 | 12,62 | 12,40 | 12,52 | 1,21% | 662,00 |
| 15.12.2023 | 12,18 | 12,45 | 12,18 | 12,37 | 3,34% | 4.210,00 |
| 14.12.2023 | 12,43 | 12,43 | 11,97 | 11,97 | -3,62% | 528,00 |
| 13.12.2023 | 12,49 | 12,78 | 12,17 | 12,42 | 1,31% | 2.751,00 |
| 12.12.2023 | 12,23 | 12,26 | 12,23 | 12,26 | 2,17% | 500,00 |
| 11.12.2023 | 12,21 | 12,26 | 12,00 | 12,00 | -1,72% | 781,00 |
| 08.12.2023 | 12,20 | 12,21 | 12,05 | 12,21 | 1,33% | 1.870,00 |
| 07.12.2023 | 11,98 | 12,05 | 11,98 | 12,05 | -0,41% | 645,00 |
| 06.12.2023 | 12,24 | 12,30 | 12,10 | 12,10 | -3,20% | 4.257,00 |
| 05.12.2023 | 12,29 | 12,50 | 12,29 | 12,50 | -1,92% | 30,00 |
| 04.12.2023 | 12,71 | 12,75 | 12,31 | 12,75 | 2,78% | 1.315,00 |
| 01.12.2023 | 12,13 | 12,40 | 12,13 | 12,40 | 1,39% | 700,00 |
| 30.11.2023 | 12,28 | 12,28 | 12,23 | 12,23 | 1,03% | 465,00 |
| 29.11.2023 | 12,21 | 12,21 | 12,11 | 12,11 | -4,50% | 1.500,00 |
| 28.11.2023 | 12,20 | 12,68 | 12,11 | 12,68 | 3,01% | 398,00 |
| 27.11.2023 | 12,37 | 12,37 | 12,31 | 12,31 | -3,83% | 750,00 |