£13,901
3,74%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
Ask:
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,66 | 14,05 | 13,64 | 13,84 | 3,32% | - |
| 23.04.2024 | 13,22 | 13,44 | 13,19 | 13,40 | 1,79% | 1.013.493,00 |
| 22.04.2024 | 13,17 | 13,22 | 12,97 | 13,17 | 1,66% | 701.973,00 |
| 19.04.2024 | 12,85 | 13,06 | 12,81 | 12,95 | 0,62% | 724.700,00 |
| 18.04.2024 | 13,10 | 13,15 | 12,73 | 12,87 | -2,50% | 1.373.817,00 |
| 17.04.2024 | 13,16 | 13,26 | 13,01 | 13,20 | -0,11% | 604.739,00 |
| 16.04.2024 | 13,17 | 13,25 | 13,10 | 13,22 | -1,09% | 708.800,00 |
| 15.04.2024 | 13,29 | 13,52 | 13,23 | 13,36 | 1,29% | 748.130,00 |
| 12.04.2024 | 12,94 | 13,20 | 12,93 | 13,19 | 2,69% | 660.547,00 |
| 11.04.2024 | 12,81 | 12,88 | 12,73 | 12,85 | 0,71% | 574.227,00 |
| 10.04.2024 | 12,78 | 12,83 | 12,62 | 12,76 | -0,12% | 961.848,00 |
| 09.04.2024 | 13,43 | 13,44 | 12,64 | 12,77 | -4,52% | 801.168,00 |
| 08.04.2024 | 13,32 | 13,40 | 13,22 | 13,38 | 1,10% | 544.388,00 |
| 05.04.2024 | 13,08 | 13,28 | 13,04 | 13,23 | 0,76% | 1.019.665,00 |
| 04.04.2024 | 13,18 | 13,24 | 13,11 | 13,13 | -0,57% | 601.449,00 |
| 03.04.2024 | 13,29 | 13,34 | 13,02 | 13,21 | -0,70% | 878.778,00 |
| 02.04.2024 | 13,56 | 13,62 | 13,27 | 13,30 | -1,65% | 1.025.969,00 |
| 28.03.2024 | 13,56 | 13,56 | 13,44 | 13,52 | -0,11% | 1.059.961,00 |
| 27.03.2024 | 13,63 | 13,70 | 13,54 | 13,54 | -1,13% | 916.067,00 |
| 26.03.2024 | 13,62 | 13,73 | 13,61 | 13,69 | 0,66% | 728.467,00 |
| 25.03.2024 | 13,64 | 13,76 | 13,59 | 13,60 | -0,27% | 1.185.961,00 |
| 22.03.2024 | 13,56 | 13,69 | 13,50 | 13,64 | 0,90% | 541.527,00 |
| 21.03.2024 | 13,44 | 13,60 | 13,39 | 13,52 | 1,16% | 478.113,00 |
| 20.03.2024 | 13,28 | 13,43 | 13,23 | 13,36 | 0,64% | 563.202,00 |
| 19.03.2024 | 13,10 | 13,30 | 13,03 | 13,28 | 1,72% | 664.823,00 |
| 18.03.2024 | 12,98 | 13,14 | 12,93 | 13,05 | 0,64% | 386.628,00 |
| 15.03.2024 | 12,94 | 12,98 | 12,80 | 12,97 | 0,17% | 442.837,00 |
| 14.03.2024 | 12,93 | 13,03 | 12,92 | 12,95 | 0,31% | 1.006.652,00 |
| 13.03.2024 | 12,84 | 12,94 | 12,78 | 12,91 | 0,62% | 442.958,00 |
| 12.03.2024 | 12,76 | 12,85 | 12,70 | 12,83 | 1,79% | 643.874,00 |
| 11.03.2024 | 12,60 | 12,65 | 12,51 | 12,60 | 0,36% | 606.158,00 |
| 08.03.2024 | 12,74 | 12,74 | 12,44 | 12,56 | -1,30% | 713.624,00 |
| 07.03.2024 | 12,77 | 12,80 | 12,72 | 12,72 | -0,31% | 621.756,00 |
| 06.03.2024 | 12,84 | 12,84 | 12,65 | 12,76 | -0,31% | 835.570,00 |
| 05.03.2024 | 12,60 | 12,86 | 12,58 | 12,80 | 1,59% | 695.545,00 |
| 04.03.2024 | 12,55 | 12,65 | 12,50 | 12,60 | 0,70% | 592.243,00 |
| 01.03.2024 | 12,53 | 12,60 | 12,45 | 12,51 | 0,84% | 446.870,00 |
| 29.02.2024 | 12,32 | 12,47 | 12,23 | 12,41 | 0,92% | 623.874,00 |
| 28.02.2024 | 12,33 | 12,42 | 12,29 | 12,30 | -0,67% | 503.058,00 |
| 27.02.2024 | 12,54 | 12,56 | 12,26 | 12,38 | -1,45% | 637.288,00 |
| 26.02.2024 | 12,41 | 12,58 | 12,39 | 12,56 | 0,98% | 813.389,00 |
| 23.02.2024 | 12,36 | 12,50 | 12,33 | 12,44 | 0,96% | 842.104,00 |
| 22.02.2024 | 12,40 | 12,50 | 12,32 | 12,32 | -0,77% | 643.094,00 |
| 21.02.2024 | 12,65 | 12,65 | 12,09 | 12,42 | -0,92% | 939.833,00 |
| 20.02.2024 | 12,48 | 12,62 | 12,39 | 12,53 | 0,48% | 861.607,00 |
| 19.02.2024 | 12,44 | 12,56 | 12,39 | 12,47 | 0,26% | 430.075,00 |
| 16.02.2024 | 12,27 | 12,46 | 12,25 | 12,44 | 1,53% | 647.795,00 |
| 15.02.2024 | 12,28 | 12,50 | 12,24 | 12,25 | -0,41% | 689.327,00 |
| 14.02.2024 | 12,12 | 12,32 | 12,10 | 12,30 | 1,44% | 625.484,00 |
| 13.02.2024 | 12,24 | 12,27 | 12,10 | 12,13 | -0,94% | 917.443,00 |
| 12.02.2024 | 12,14 | 12,25 | 12,09 | 12,24 | 1,41% | 917.693,00 |
| 09.02.2024 | 11,98 | 12,10 | 11,98 | 12,07 | 1,00% | 732.562,00 |
| 08.02.2024 | 11,99 | 12,03 | 11,90 | 11,95 | -0,29% | 408.244,00 |
| 07.02.2024 | 12,06 | 12,11 | 11,95 | 11,99 | -0,58% | 469.838,00 |
| 06.02.2024 | 11,89 | 12,16 | 11,89 | 12,06 | 2,25% | 784.377,00 |
| 05.02.2024 | 11,70 | 11,86 | 11,70 | 11,79 | 1,01% | 443.337,00 |
| 02.02.2024 | 11,76 | 11,83 | 11,65 | 11,67 | -0,20% | 494.201,00 |
| 01.02.2024 | 11,81 | 11,88 | 11,69 | 11,70 | -0,64% | 567.302,00 |
| 31.01.2024 | 11,90 | 11,92 | 11,76 | 11,77 | -0,76% | 687.644,00 |
| 30.01.2024 | 11,86 | 12,01 | 11,81 | 11,86 | 0,30% | 692.072,00 |
| 29.01.2024 | 11,81 | 11,97 | 11,81 | 11,83 | 1,40% | 611.308,00 |
| 26.01.2024 | 11,79 | 11,79 | 11,64 | 11,66 | -1,15% | 560.564,00 |
| 25.01.2024 | 11,79 | 11,82 | 11,67 | 11,80 | 0,28% | 497.900,00 |
| 24.01.2024 | 11,66 | 11,83 | 11,62 | 11,77 | 1,01% | 864.526,00 |
| 23.01.2024 | 11,69 | 11,69 | 11,48 | 11,65 | -0,24% | 752.293,00 |
| 22.01.2024 | 11,82 | 11,82 | 11,62 | 11,68 | -0,41% | 723.312,00 |
| 19.01.2024 | 11,82 | 11,91 | 11,71 | 11,72 | -0,53% | 490.375,00 |
| 18.01.2024 | 11,79 | 11,84 | 11,63 | 11,79 | -1,13% | 697.270,00 |
| 17.01.2024 | 11,80 | 11,92 | 11,72 | 11,92 | 0,93% | 775.906,00 |
| 16.01.2024 | 11,80 | 11,88 | 11,75 | 11,81 | 0,47% | 671.998,00 |
| 15.01.2024 | 11,87 | 11,93 | 11,72 | 11,76 | -1,24% | 542.674,00 |
| 12.01.2024 | 11,72 | 11,91 | 11,71 | 11,90 | 2,29% | 950.893,00 |
| 11.01.2024 | 11,60 | 11,72 | 11,57 | 11,64 | 0,69% | 694.928,00 |
| 10.01.2024 | 11,45 | 11,64 | 11,39 | 11,56 | 0,83% | 685.968,00 |
| 09.01.2024 | 11,50 | 11,64 | 11,41 | 11,46 | 0,09% | 709.954,00 |
| 08.01.2024 | 11,48 | 11,61 | 11,44 | 11,45 | -0,63% | 616.346,00 |
| 05.01.2024 | 11,53 | 11,56 | 11,45 | 11,52 | -0,28% | 989.547,00 |
| 04.01.2024 | 11,37 | 11,59 | 11,37 | 11,56 | 1,90% | 681.659,00 |
| 03.01.2024 | 11,20 | 11,35 | 11,17 | 11,34 | 1,54% | 548.139,00 |
| 02.01.2024 | 11,15 | 11,31 | 11,14 | 11,17 | 0,38% | 807.465,00 |
| 29.12.2023 | 11,02 | 11,13 | 11,00 | 11,13 | 1,00% | 153.258,00 |
| 28.12.2023 | 10,95 | 11,09 | 10,95 | 11,02 | 0,48% | 403.692,00 |
| 27.12.2023 | 10,91 | 11,00 | 10,88 | 10,96 | 0,25% | 359.586,00 |
| 22.12.2023 | 10,87 | 10,96 | 10,86 | 10,94 | 0,00% | 280.813,00 |
| 21.12.2023 | 10,85 | 10,96 | 10,85 | 10,94 | 0,60% | 628.429,00 |
| 20.12.2023 | 10,70 | 10,90 | 10,66 | 10,87 | 2,07% | 1.078.838,00 |
| 19.12.2023 | 10,65 | 10,66 | 10,56 | 10,65 | -0,33% | 813.969,00 |
| 18.12.2023 | 10,64 | 10,73 | 10,63 | 10,69 | 0,58% | 802.053,00 |
| 15.12.2023 | 10,50 | 10,65 | 10,44 | 10,62 | 1,27% | 1.064.743,00 |
| 14.12.2023 | 10,52 | 10,54 | 10,28 | 10,49 | -1,59% | 1.225.310,00 |
| 13.12.2023 | 10,76 | 10,79 | 10,62 | 10,66 | 0,90% | 530.429,00 |
| 12.12.2023 | 10,47 | 10,58 | 10,45 | 10,57 | 1,34% | 663.392,00 |
| 11.12.2023 | 10,47 | 10,52 | 10,36 | 10,43 | 0,16% | 524.255,00 |
| 08.12.2023 | 10,25 | 10,41 | 10,23 | 10,41 | 2,14% | 578.089,00 |
| 07.12.2023 | 10,27 | 10,29 | 10,19 | 10,19 | -1,85% | 853.504,00 |
| 06.12.2023 | 10,46 | 10,50 | 10,36 | 10,38 | -0,60% | 509.734,00 |
| 05.12.2023 | 10,46 | 10,48 | 10,32 | 10,45 | -0,24% | 803.747,00 |
| 04.12.2023 | 10,52 | 10,56 | 10,45 | 10,47 | -0,96% | 349.185,00 |
| 01.12.2023 | 10,55 | 10,65 | 10,54 | 10,57 | 1,22% | 478.934,00 |
| 30.11.2023 | 10,41 | 10,54 | 10,35 | 10,45 | 0,92% | 739.567,00 |