Börse:
£4,933
0,10%
Echtzeit-Aktienkurs BAE SYSTEMS PLC
Bid:
£4,853
Ask:
£5,013
Aktienkurse zur BAE SYSTEMS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 5,00 | 5,00 | 4,91 | 4,93 | -1,32% | - |
| 15.01.2021 | 5,03 | 5,03 | 4,89 | 4,99 | -0,72% | - |
| 14.01.2021 | 5,01 | 5,06 | 4,96 | 5,03 | 0,79% | - |
| 13.01.2021 | 5,01 | 5,03 | 4,96 | 4,99 | -0,35% | - |
| 12.01.2021 | 5,04 | 5,04 | 4,95 | 5,01 | -0,26% | - |
| 11.01.2021 | 5,08 | 5,08 | 4,95 | 5,02 | -0,92% | - |
| 08.01.2021 | 5,11 | 5,11 | 4,95 | 5,07 | 0,36% | - |
| 07.01.2021 | 5,20 | 5,20 | 5,00 | 5,05 | -1,25% | - |
| 06.01.2021 | 5,12 | 5,12 | 4,95 | 5,11 | 0,62% | - |
| 05.01.2021 | 5,02 | 5,11 | 4,95 | 5,08 | 1,42% | - |
| 04.01.2021 | 5,00 | 5,16 | 4,98 | 5,01 | 0,70% | - |
| 30.12.2020 | 5,09 | 5,11 | 4,98 | 4,98 | -1,86% | - |
| 29.12.2020 | 5,25 | 5,25 | 5,05 | 5,07 | -4,67% | - |
| 28.12.2020 | 5,41 | 5,48 | 4,79 | 5,32 | 5,55% | - |
| 24.12.2020 | 5,03 | 5,07 | 5,02 | 5,04 | 0,88% | 253.118,00 |
| 23.12.2020 | 4,92 | 5,00 | 4,92 | 5,00 | 1,01% | 583.158,00 |
| 22.12.2020 | 4,90 | 4,95 | 4,81 | 4,95 | 0,63% | 787.706,00 |
| 21.12.2020 | 4,83 | 4,93 | 4,78 | 4,92 | 0,27% | 1.672.372,00 |
| 18.12.2020 | 4,97 | 5,01 | 4,90 | 4,90 | -0,63% | 888.861,00 |
| 17.12.2020 | 5,06 | 5,07 | 4,93 | 4,93 | -1,58% | 1.545.147,00 |
| 16.12.2020 | 5,05 | 5,12 | 5,01 | 5,01 | -0,36% | 1.234.283,00 |
| 15.12.2020 | 5,03 | 5,13 | 4,97 | 5,03 | -0,12% | 871.057,00 |
| 14.12.2020 | 5,02 | 5,14 | 5,01 | 5,04 | 0,12% | 800.139,00 |
| 11.12.2020 | 5,10 | 5,10 | 4,99 | 5,03 | -1,95% | 1.579.427,00 |
| 10.12.2020 | 5,18 | 5,21 | 5,08 | 5,13 | -1,46% | 888.961,00 |
| 09.12.2020 | 5,12 | 5,23 | 5,11 | 5,21 | 1,44% | 757.901,00 |
| 08.12.2020 | 5,16 | 5,20 | 5,11 | 5,13 | -0,96% | 849.494,00 |
| 07.12.2020 | 5,25 | 5,31 | 5,17 | 5,18 | -0,50% | 800.598,00 |
| 04.12.2020 | 5,33 | 5,35 | 5,21 | 5,21 | -2,03% | 874.035,00 |
| 03.12.2020 | 5,19 | 5,33 | 5,19 | 5,32 | 2,86% | 1.003.311,00 |
| 02.12.2020 | 5,13 | 5,19 | 5,11 | 5,17 | 1,10% | 732.390,00 |
| 01.12.2020 | 5,02 | 5,13 | 4,97 | 5,11 | 1,11% | 523.366,00 |
| 30.11.2020 | 5,07 | 5,15 | 5,04 | 5,06 | 0,10% | 1.473.684,00 |
| 27.11.2020 | 5,09 | 5,10 | 4,98 | 5,05 | -1,04% | 1.052.426,00 |
| 26.11.2020 | 5,18 | 5,19 | 5,03 | 5,10 | -0,62% | 995.952,00 |
| 25.11.2020 | 5,28 | 5,32 | 5,11 | 5,14 | -2,36% | 823.894,00 |
| 24.11.2020 | 5,29 | 5,31 | 5,22 | 5,26 | -0,08% | 1.139.405,00 |
| 23.11.2020 | 5,28 | 5,30 | 5,24 | 5,26 | 0,84% | 674.245,00 |
| 20.11.2020 | 5,07 | 5,32 | 5,05 | 5,22 | 2,63% | 1.809.598,00 |
| 19.11.2020 | 4,98 | 5,12 | 4,98 | 5,09 | 2,09% | 1.812.390,00 |
| 18.11.2020 | 4,96 | 4,99 | 4,78 | 4,98 | 0,59% | 1.162.128,00 |
| 17.11.2020 | 4,92 | 4,96 | 4,80 | 4,95 | 1,29% | 2.020.069,00 |
| 16.11.2020 | 4,73 | 4,91 | 4,71 | 4,89 | 3,67% | 1.345.535,00 |
| 13.11.2020 | 4,66 | 4,74 | 4,62 | 4,72 | -0,08% | 1.323.690,00 |
| 12.11.2020 | 4,69 | 4,74 | 4,61 | 4,72 | -0,78% | 1.418.553,00 |
| 11.11.2020 | 4,66 | 4,78 | 4,62 | 4,76 | 2,63% | 2.194.963,00 |
| 10.11.2020 | 4,44 | 4,68 | 4,40 | 4,64 | 4,67% | 1.906.795,00 |
| 09.11.2020 | 4,36 | 4,59 | 4,33 | 4,43 | 2,88% | 3.252.547,00 |
| 06.11.2020 | 4,36 | 4,41 | 4,27 | 4,31 | -0,51% | 1.065.392,00 |
| 05.11.2020 | 4,46 | 4,46 | 4,33 | 4,33 | -2,24% | 1.034.074,00 |
| 04.11.2020 | 4,26 | 4,50 | 4,26 | 4,43 | 3,19% | 2.055.602,00 |
| 03.11.2020 | 4,16 | 4,30 | 4,14 | 4,29 | 4,79% | 1.040.196,00 |
| 02.11.2020 | 3,99 | 4,10 | 3,97 | 4,09 | 2,66% | 1.861.591,00 |
| 30.10.2020 | 4,03 | 4,06 | 3,96 | 3,99 | -1,68% | 869.538,00 |
| 29.10.2020 | 4,12 | 4,17 | 4,03 | 4,06 | -2,52% | 1.224.342,00 |
| 28.10.2020 | 4,25 | 4,28 | 4,13 | 4,16 | -3,90% | 1.204.820,00 |
| 27.10.2020 | 4,45 | 4,47 | 4,31 | 4,33 | -3,56% | 1.248.669,00 |
| 26.10.2020 | 4,55 | 4,59 | 4,49 | 4,49 | -2,12% | 402.598,00 |
| 23.10.2020 | 4,41 | 4,60 | 4,41 | 4,59 | 3,15% | 1.665.176,00 |
| 22.10.2020 | 4,52 | 4,52 | 4,40 | 4,45 | -4,20% | 1.295.675,00 |
| 21.10.2020 | 4,79 | 4,80 | 4,63 | 4,64 | -3,67% | 1.078.568,00 |
| 20.10.2020 | 4,81 | 4,87 | 4,78 | 4,82 | -0,10% | 487.209,00 |
| 19.10.2020 | 4,83 | 4,91 | 4,81 | 4,82 | -0,31% | 517.009,00 |
| 16.10.2020 | 4,79 | 4,85 | 4,76 | 4,84 | 2,02% | 1.198.362,00 |
| 15.10.2020 | 4,77 | 4,77 | 4,68 | 4,74 | -1,17% | 846.555,00 |
| 14.10.2020 | 4,85 | 4,85 | 4,79 | 4,80 | -0,81% | 898.870,00 |
| 13.10.2020 | 4,93 | 4,94 | 4,83 | 4,84 | -1,25% | 591.556,00 |
| 12.10.2020 | 4,96 | 4,98 | 4,89 | 4,90 | -2,12% | 673.324,00 |
| 09.10.2020 | 4,95 | 5,02 | 4,92 | 5,00 | 1,67% | 529.917,00 |
| 08.10.2020 | 4,93 | 4,96 | 4,89 | 4,92 | -0,16% | 906.545,00 |
| 07.10.2020 | 4,96 | 4,99 | 4,91 | 4,93 | -0,76% | 945.156,00 |
| 06.10.2020 | 4,95 | 4,99 | 4,90 | 4,97 | 0,16% | 743.249,00 |
| 05.10.2020 | 4,99 | 5,01 | 4,95 | 4,96 | 0,83% | 583.681,00 |
| 02.10.2020 | 4,80 | 4,93 | 4,79 | 4,92 | 0,99% | 857.453,00 |
| 01.10.2020 | 4,87 | 4,92 | 4,81 | 4,87 | 1,00% | 575.387,00 |
| 30.09.2020 | 4,89 | 4,89 | 4,80 | 4,82 | -1,39% | 944.587,00 |
| 29.09.2020 | 4,92 | 4,93 | 4,87 | 4,89 | -1,23% | 721.911,00 |
| 28.09.2020 | 4,97 | 5,02 | 4,91 | 4,95 | 0,67% | 990.518,00 |
| 25.09.2020 | 4,88 | 4,93 | 4,84 | 4,92 | 0,39% | 435.563,00 |
| 24.09.2020 | 4,91 | 4,98 | 4,88 | 4,90 | -1,98% | 970.685,00 |
| 23.09.2020 | 5,06 | 5,13 | 4,99 | 5,00 | -0,46% | 602.622,00 |
| 22.09.2020 | 4,97 | 5,05 | 4,94 | 5,02 | 0,92% | 1.186.000,00 |
| 21.09.2020 | 5,23 | 5,23 | 4,97 | 4,98 | -6,47% | 816.815,00 |
| 18.09.2020 | 5,22 | 5,33 | 5,18 | 5,32 | 0,53% | 613.426,00 |
| 17.09.2020 | 5,18 | 5,30 | 5,15 | 5,29 | 1,19% | 539.603,00 |
| 16.09.2020 | 5,39 | 5,39 | 5,20 | 5,23 | -2,21% | 358.560,00 |
| 15.09.2020 | 5,24 | 5,35 | 5,22 | 5,35 | 2,33% | 1.117.646,00 |
| 14.09.2020 | 5,09 | 5,24 | 5,09 | 5,23 | 2,83% | 507.841,00 |
| 11.09.2020 | 5,07 | 5,10 | 5,01 | 5,08 | -0,43% | 769.779,00 |
| 10.09.2020 | 5,11 | 5,15 | 5,07 | 5,10 | -1,09% | 441.035,00 |
| 09.09.2020 | 5,15 | 5,19 | 5,10 | 5,16 | 0,74% | 604.062,00 |
| 08.09.2020 | 5,19 | 5,23 | 5,07 | 5,12 | -1,20% | 768.985,00 |
| 07.09.2020 | 5,07 | 5,19 | 5,06 | 5,18 | 2,57% | 317.836,00 |
| 04.09.2020 | 5,02 | 5,15 | 5,01 | 5,05 | -0,35% | 565.000,00 |
| 03.09.2020 | 5,16 | 5,22 | 5,06 | 5,07 | -1,09% | 497.435,00 |
| 02.09.2020 | 5,08 | 5,17 | 5,02 | 5,13 | 2,97% | 694.180,00 |
| 01.09.2020 | 5,19 | 5,19 | 4,94 | 4,98 | -5,80% | 1.234.744,00 |
| 31.08.2020 | 5,26 | 5,33 | 4,76 | 5,29 | 1,94% | - |
| 28.08.2020 | 5,30 | 5,30 | 5,19 | 5,19 | -1,71% | 563.275,00 |
| 27.08.2020 | 5,29 | 5,31 | 5,23 | 5,28 | -0,19% | 911.416,00 |