15,560€
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 |
---|---|---|---|---|---|---|
18.03.2024 | 15,37 | 15,60 | 15,37 | 15,59 | 1,20% | 151.046,00 |
15.03.2024 | 15,37 | 15,45 | 15,17 | 15,40 | 0,03% | 147.859,00 |
14.03.2024 | 15,42 | 15,49 | 15,36 | 15,40 | 0,46% | 76.614,00 |
13.03.2024 | 15,16 | 15,33 | 15,10 | 15,33 | 1,52% | 63.167,00 |
12.03.2024 | 15,10 | 15,21 | 15,05 | 15,10 | 0,63% | 84.545,00 |
11.03.2024 | 14,92 | 15,01 | 14,84 | 15,00 | -0,07% | 77.754,00 |
08.03.2024 | 15,10 | 15,11 | 14,77 | 15,01 | -0,60% | 183.507,00 |
07.03.2024 | 15,15 | 15,19 | 15,09 | 15,10 | -0,92% | 175.575,00 |
06.03.2024 | 15,17 | 15,24 | 15,04 | 15,24 | 0,66% | 251.657,00 |
05.03.2024 | 14,89 | 15,26 | 14,89 | 15,14 | 1,95% | 167.497,00 |
04.03.2024 | 14,88 | 15,01 | 14,84 | 14,85 | -0,07% | 188.530,00 |
01.03.2024 | 14,82 | 15,08 | 14,75 | 14,86 | 0,95% | 74.711,00 |
29.02.2024 | 14,52 | 14,74 | 14,50 | 14,72 | 1,52% | 141.860,00 |
28.02.2024 | 14,61 | 14,73 | 14,50 | 14,50 | -1,26% | 135.759,00 |
27.02.2024 | 14,89 | 14,89 | 14,55 | 14,69 | -1,90% | 160.001,00 |
26.02.2024 | 14,74 | 14,97 | 14,73 | 14,97 | 2,11% | 165.660,00 |
23.02.2024 | 14,66 | 14,85 | 14,63 | 14,66 | 0,07% | 105.258,00 |
22.02.2024 | 14,62 | 14,80 | 14,61 | 14,65 | 0,00% | 143.422,00 |
21.02.2024 | 14,76 | 14,76 | 14,32 | 14,65 | -1,97% | 160.967,00 |
20.02.2024 | 14,74 | 15,09 | 14,66 | 14,95 | 0,57% | 170.046,00 |
19.02.2024 | 14,72 | 14,89 | 14,70 | 14,86 | 0,51% | 186.151,00 |
16.02.2024 | 14,60 | 14,79 | 14,54 | 14,79 | 2,11% | 84.117,00 |
15.02.2024 | 14,71 | 14,83 | 14,48 | 14,48 | -0,86% | 197.284,00 |
14.02.2024 | 14,45 | 14,68 | 14,42 | 14,61 | 1,42% | 66.553,00 |
13.02.2024 | 14,60 | 14,63 | 14,40 | 14,40 | -1,37% | 53.935,00 |
12.02.2024 | 14,55 | 14,60 | 14,38 | 14,60 | 1,04% | 88.615,00 |
09.02.2024 | 14,31 | 14,45 | 14,28 | 14,45 | 1,23% | 45.908,00 |
08.02.2024 | 14,30 | 14,31 | 14,17 | 14,28 | -0,49% | 25.412,00 |
07.02.2024 | 14,41 | 14,41 | 14,25 | 14,35 | -0,73% | 32.500,00 |
06.02.2024 | 14,20 | 14,46 | 14,17 | 14,45 | 3,55% | 42.958,00 |
05.02.2024 | 13,91 | 14,09 | 13,91 | 13,96 | -0,14% | 44.994,00 |
02.02.2024 | 14,02 | 14,05 | 13,89 | 13,98 | -0,29% | 32.818,00 |
01.02.2024 | 14,08 | 14,14 | 13,91 | 14,02 | -0,64% | 39.942,00 |
31.01.2024 | 14,15 | 14,16 | 13,99 | 14,11 | -0,21% | 14.556,00 |
30.01.2024 | 14,10 | 14,25 | 14,10 | 14,14 | 0,25% | 31.287,00 |
29.01.2024 | 14,13 | 14,25 | 14,08 | 14,10 | 2,66% | 36.715,00 |
26.01.2024 | 13,99 | 14,00 | 13,74 | 13,74 | -2,42% | 15.797,00 |
25.01.2024 | 14,01 | 14,08 | 13,85 | 14,08 | -0,04% | 20.446,00 |
24.01.2024 | 13,86 | 14,08 | 13,80 | 14,08 | 1,40% | 38.121,00 |
23.01.2024 | 13,77 | 13,89 | 13,65 | 13,89 | 0,25% | 18.964,00 |
22.01.2024 | 13,95 | 13,95 | 13,77 | 13,85 | -0,65% | 54.394,00 |
19.01.2024 | 14,02 | 14,10 | 13,84 | 13,94 | -0,36% | 43.018,00 |
18.01.2024 | 13,95 | 14,00 | 13,79 | 13,99 | -1,10% | 34.445,00 |
17.01.2024 | 13,98 | 14,15 | 13,85 | 14,15 | 0,57% | 31.070,00 |
16.01.2024 | 13,87 | 14,07 | 13,82 | 14,07 | 1,04% | 35.686,00 |
15.01.2024 | 13,95 | 14,01 | 13,83 | 13,92 | -0,75% | 57.577,00 |
12.01.2024 | 13,90 | 14,08 | 13,86 | 14,03 | 1,48% | 212.756,00 |
11.01.2024 | 13,69 | 13,83 | 13,66 | 13,82 | 1,10% | 28.866,00 |
10.01.2024 | 13,48 | 13,75 | 13,45 | 13,67 | 0,37% | 30.017,00 |
09.01.2024 | 13,58 | 13,76 | 13,50 | 13,62 | 0,85% | 79.346,00 |
08.01.2024 | 13,57 | 13,70 | 13,50 | 13,51 | -0,74% | 37.094,00 |
05.01.2024 | 13,63 | 13,64 | 13,47 | 13,61 | -0,73% | 36.301,00 |
04.01.2024 | 13,44 | 13,71 | 13,40 | 13,71 | 2,28% | 44.579,00 |
03.01.2024 | 13,14 | 13,40 | 13,08 | 13,40 | 1,86% | 47.245,00 |
02.01.2024 | 13,12 | 13,24 | 13,04 | 13,16 | 0,65% | 38.115,00 |
29.12.2023 | 12,86 | 13,20 | 12,86 | 13,07 | 1,63% | 14.372,00 |
28.12.2023 | 12,83 | 12,90 | 12,79 | 12,86 | 0,04% | 17.203,00 |
27.12.2023 | 12,83 | 12,87 | 12,74 | 12,86 | 0,71% | 10.779,00 |
22.12.2023 | 12,77 | 12,85 | 12,62 | 12,77 | 0,00% | 27.836,00 |
21.12.2023 | 12,75 | 12,77 | 12,68 | 12,77 | 1,27% | 29.819,00 |
20.12.2023 | 12,50 | 12,72 | 12,50 | 12,61 | 1,12% | 18.746,00 |
19.12.2023 | 12,46 | 12,51 | 12,40 | 12,47 | -0,44% | 5.045,00 |
18.12.2023 | 12,58 | 12,60 | 12,51 | 12,52 | -0,67% | 32.278,00 |
15.12.2023 | 12,27 | 12,61 | 12,23 | 12,61 | 2,90% | 89.862,00 |
14.12.2023 | 12,14 | 12,30 | 12,00 | 12,25 | -1,65% | 39.697,00 |
13.12.2023 | 12,50 | 12,55 | 12,39 | 12,46 | 0,24% | 18.979,00 |
12.12.2023 | 12,30 | 12,43 | 12,25 | 12,43 | 0,77% | 24.889,00 |
11.12.2023 | 12,33 | 12,33 | 12,20 | 12,33 | 0,74% | 26.890,00 |
08.12.2023 | 12,06 | 12,24 | 12,03 | 12,24 | 2,68% | 28.642,00 |
07.12.2023 | 12,09 | 12,10 | 11,92 | 11,92 | -2,17% | 34.803,00 |
06.12.2023 | 12,24 | 12,35 | 12,19 | 12,19 | 1,37% | 29.551,00 |
05.12.2023 | 12,29 | 12,31 | 12,02 | 12,02 | -2,91% | 24.691,00 |
04.12.2023 | 12,35 | 12,38 | 12,30 | 12,38 | 0,28% | 8.118,00 |
01.12.2023 | 12,40 | 12,48 | 12,35 | 12,35 | 1,35% | 17.182,00 |
30.11.2023 | 12,16 | 12,29 | 12,12 | 12,18 | 0,54% | 3.193,00 |
29.11.2023 | 12,12 | 12,19 | 12,07 | 12,12 | -0,94% | 7.879,00 |
28.11.2023 | 12,20 | 12,24 | 12,10 | 12,23 | 0,58% | 11.503,00 |
27.11.2023 | 12,46 | 12,46 | 12,16 | 12,16 | -2,13% | 2.459,00 |
24.11.2023 | 12,43 | 12,48 | 12,39 | 12,43 | -0,64% | 22.862,00 |
23.11.2023 | 12,43 | 12,51 | 12,37 | 12,51 | 1,92% | 14.828,00 |
22.11.2023 | 12,32 | 12,39 | 12,25 | 12,27 | -0,08% | 15.670,00 |
21.11.2023 | 12,18 | 12,34 | 12,12 | 12,28 | -0,16% | 19.637,00 |
20.11.2023 | 12,17 | 12,30 | 12,17 | 12,30 | 1,36% | 18.125,00 |
17.11.2023 | 12,27 | 12,27 | 12,12 | 12,14 | -1,74% | 33.921,00 |
16.11.2023 | 12,30 | 12,40 | 12,23 | 12,35 | -1,00% | 60.922,00 |
15.11.2023 | 12,44 | 12,58 | 12,35 | 12,48 | -0,95% | 79.252,00 |
14.11.2023 | 12,85 | 12,90 | 12,53 | 12,60 | -2,82% | 14.816,00 |
13.11.2023 | 12,92 | 12,96 | 12,82 | 12,96 | 1,37% | 28.056,00 |
10.11.2023 | 12,71 | 12,92 | 12,68 | 12,79 | 0,59% | 24.488,00 |
09.11.2023 | 12,63 | 12,73 | 12,55 | 12,71 | 0,36% | 7.755,00 |
08.11.2023 | 12,56 | 12,69 | 12,56 | 12,67 | 1,32% | 10.748,00 |
07.11.2023 | 12,58 | 12,65 | 12,50 | 12,50 | -1,22% | 9.623,00 |
06.11.2023 | 12,73 | 12,75 | 12,60 | 12,66 | 0,04% | 11.517,00 |
03.11.2023 | 12,84 | 12,96 | 12,57 | 12,65 | -0,94% | 27.332,00 |
02.11.2023 | 13,11 | 13,11 | 12,77 | 12,77 | -1,47% | 14.266,00 |
01.11.2023 | 12,82 | 13,09 | 12,82 | 12,96 | 0,93% | 18.352,00 |
31.10.2023 | 12,85 | 12,88 | 12,65 | 12,84 | -0,31% | 23.621,00 |
30.10.2023 | 12,67 | 12,92 | 12,67 | 12,88 | 2,75% | 15.261,00 |
27.10.2023 | 12,77 | 12,80 | 12,54 | 12,54 | -1,14% | 28.467,00 |
26.10.2023 | 12,93 | 12,93 | 12,68 | 12,68 | -0,82% | 16.087,00 |