BAE Systems plc BA.
LSE · Vereinigtes Königreich · Elektronische Technologie
GBp 1.944,00-13,50 (-0,69 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.945,00 | -0,64 % | GBp 1.949,50 | GBp 1.972,00 | GBp 1.937,00 | 585,44K |
| 2026-09-30 | GBp 1.957,50 | +0,51 % | GBp 1.960,00 | GBp 1.979,01 | GBp 1.943,00 | 4,83M |
| 2026-09-29 | GBp 1.947,50 | -0,92 % | GBp 1.966,50 | GBp 1.979,50 | GBp 1.942,50 | 3,43M |
| 2026-09-28 | GBp 1.965,50 | -0,33 % | GBp 1.971,00 | GBp 1.993,00 |
| GBp 1.959,50 |
| 2,32M |
| 2026-09-25 | GBp 1.972,00 | -1,03 % | GBp 1.985,00 | GBp 1.994,28 | GBp 1.958,00 | 2,85M |
| 2026-09-24 | GBp 1.992,50 | -1,51 % | GBp 2.018,00 | GBp 2.019,00 | GBp 1.986,50 | 4,99M |
| 2026-09-23 | GBp 2.023,00 | +1,51 % | GBp 2.003,00 | GBp 2.040,00 | GBp 1.989,50 | 4,96M |
| 2026-09-22 | GBp 1.993,00 | -2,78 % | GBp 2.041,00 | GBp 2.054,00 | GBp 1.987,00 | 12,39M |
| 2026-09-21 | GBp 2.050,00 | +1,23 % | GBp 2.024,00 | GBp 2.051,00 | GBp 2.012,00 | 3,85M |
| 2026-09-18 | GBp 2.025,00 | -0,88 % | GBp 2.045,00 | GBp 2.065,00 | GBp 2.024,80 | 11,47M |
| 2026-09-17 | GBp 2.043,00 | +0,69 % | GBp 2.045,00 | GBp 2.070,00 | GBp 2.024,00 | 11,16M |
| 2026-09-16 | GBp 2.029,00 | +1,15 % | GBp 2.019,00 | GBp 2.037,00 | GBp 1.994,50 | 8,13M |
| 2026-09-15 | GBp 2.006,00 | +3,40 % | GBp 1.945,00 | GBp 2.006,00 | GBp 1.932,00 | 8,67M |
| 2026-09-14 | GBp 1.940,00 | +2,21 % | GBp 1.900,00 | GBp 1.954,00 | GBp 1.900,00 | 3,70M |
| 2026-09-11 | GBp 1.898,00 | -1,33 % | GBp 1.920,00 | GBp 1.940,00 | GBp 1.867,00 | 6,97M |
| 2026-09-10 | GBp 1.923,50 | +1,32 % | GBp 1.898,00 | GBp 1.923,50 | GBp 1.884,32 | 3,64M |
| 2026-09-09 | GBp 1.898,50 | -2,32 % | GBp 1.912,50 | GBp 1.930,00 | GBp 1.894,50 | 6,48M |
| 2026-09-08 | GBp 1.943,50 | -0,18 % | GBp 1.957,00 | GBp 1.965,00 | GBp 1.934,50 | 3,74M |
| 2026-09-07 | GBp 1.947,00 | -0,49 % | GBp 1.956,00 | GBp 1.976,50 | GBp 1.946,50 | 2,37M |
| 2026-09-04 | GBp 1.956,50 | -1,14 % | GBp 1.976,50 | GBp 1.983,50 | GBp 1.954,00 | 7,27M |
| 2026-09-03 | GBp 1.979,00 | -0,43 % | GBp 1.981,50 | GBp 1.989,50 | GBp 1.959,45 | 3,30M |
| 2026-09-02 | GBp 1.987,50 | -1,46 % | GBp 2.013,00 | GBp 2.017,00 | GBp 1.978,50 | 4,01M |
| 2026-09-01 | GBp 2.017,00 | -1,32 % | GBp 2.044,00 | GBp 2.044,00 | GBp 1.995,00 | 5,27M |
| 2026-08-28 | GBp 2.044,00 | -2,29 % | GBp 2.096,00 | GBp 2.102,00 | GBp 2.030,98 | 8,83M |
| 2026-08-27 | GBp 2.092,00 | +0,19 % | GBp 2.098,00 | GBp 2.118,00 | GBp 2.060,00 | 5,40M |
| 2026-08-26 | GBp 2.088,00 | -0,48 % | GBp 2.080,00 | GBp 2.115,00 | GBp 2.067,00 | 6,43M |
| 2026-08-25 | GBp 2.098,00 | +0,05 % | GBp 2.104,00 | GBp 2.124,00 | GBp 2.095,00 | 6,16M |
| 2026-08-24 | GBp 2.097,00 | -1,36 % | GBp 2.119,00 | GBp 2.130,00 | GBp 2.090,00 | 2,93M |
| 2026-08-21 | GBp 2.126,00 | -0,89 % | GBp 2.129,00 | GBp 2.135,00 | GBp 2.117,00 | 3,87M |
| 2026-08-20 | GBp 2.145,00 | -0,69 % | GBp 2.164,00 | GBp 2.175,00 | GBp 2.137,00 | 3,71M |
| 2026-08-19 | GBp 2.160,00 | -2,92 % | GBp 2.228,00 | GBp 2.238,00 | GBp 2.157,00 | 5,96M |
| 2026-08-18 | GBp 2.225,00 | -0,49 % | GBp 2.230,00 | GBp 2.238,00 | GBp 2.205,00 | 4,15M |
| 2026-08-17 | GBp 2.236,00 | -0,97 % | GBp 2.254,00 | GBp 2.267,00 | GBp 2.236,00 | 8,25M |
| 2026-08-14 | GBp 2.258,00 | +0,98 % | GBp 2.244,00 | GBp 2.272,00 | GBp 2.241,00 | 9,76M |
| 2026-08-13 | GBp 2.236,00 | -1,50 % | GBp 2.271,00 | GBp 2.282,00 | GBp 2.232,00 | 5,28M |
| 2026-08-12 | GBp 2.270,00 | +1,79 % | GBp 2.230,00 | GBp 2.274,00 | GBp 2.229,00 | 4,07M |
| 2026-08-11 | GBp 2.230,00 | -0,62 % | GBp 2.243,00 | GBp 2.251,00 | GBp 2.223,00 | 3,95M |
| 2026-08-10 | GBp 2.244,00 | +1,08 % | GBp 2.203,00 | GBp 2.251,00 | GBp 2.198,00 | 3,43M |
| 2026-08-07 | GBp 2.220,00 | +0,91 % | GBp 2.202,00 | GBp 2.249,00 | GBp 2.201,00 | 4,40M |
| 2026-08-06 | GBp 2.200,00 | +2,04 % | GBp 2.172,00 | GBp 2.216,00 | GBp 2.160,00 | 6,15M |
| 2026-08-05 | GBp 2.156,00 | -1,28 % | GBp 2.203,00 | GBp 2.220,00 | GBp 2.156,00 | 9,57M |
| 2026-08-04 | GBp 2.184,00 | +1,91 % | GBp 2.164,00 | GBp 2.209,00 | GBp 2.163,00 | 4,85M |
| 2026-08-03 | GBp 2.143,00 | +2,34 % | GBp 2.133,00 | GBp 2.147,00 | GBp 2.097,00 | 9,84M |
| 2026-07-31 | GBp 2.094,00 | +2,15 % | GBp 2.062,00 | GBp 2.136,00 | GBp 2.050,00 | 6,15M |
| 2026-07-30 | GBp 2.050,00 | +1,49 % | GBp 2.050,00 | GBp 2.071,00 | GBp 1.991,00 | 5,41M |
| 2026-07-29 | GBp 2.020,00 | -0,25 % | GBp 1.990,00 | GBp 2.049,36 | GBp 1.983,00 | 4,39M |
| 2026-07-28 | GBp 2.025,00 | +1,25 % | GBp 2.018,00 | GBp 2.053,00 | GBp 2.013,00 | 9,24M |
| 2026-07-27 | GBp 2.000,00 | +1,47 % | GBp 1.982,00 | GBp 2.010,00 | GBp 1.952,00 | 11,61M |
| 2026-07-24 | GBp 1.971,00 | +0,31 % | GBp 1.955,00 | GBp 1.974,50 | GBp 1.947,50 | 2,20M |
| 2026-07-23 | GBp 1.965,00 | +2,13 % | GBp 1.924,50 | GBp 1.996,00 | GBp 1.914,50 | 10,53M |
| 2026-07-22 | GBp 1.924,00 | +0,79 % | GBp 1.903,50 | GBp 1.939,50 | GBp 1.899,00 | 3,68M |
| 2026-07-21 | GBp 1.909,00 | +1,81 % | GBp 1.889,50 | GBp 1.944,00 | GBp 1.688,00 | 6,25M |
| 2026-07-20 | GBp 1.875,00 | -0,27 % | GBp 1.878,50 | GBp 1.904,50 | GBp 1.872,00 | 5,03M |
| 2026-07-17 | GBp 1.880,00 | +2,51 % | GBp 1.818,00 | GBp 1.890,50 | GBp 1.817,00 | 5,58M |
| 2026-07-16 | GBp 1.834,00 | +1,16 % | GBp 1.796,50 | GBp 1.834,00 | GBp 1.780,50 | 3,54M |
| 2026-07-15 | GBp 1.813,00 | -2,16 % | GBp 1.832,00 | GBp 1.841,00 | GBp 1.670,00 | 5,37M |
| 2026-07-14 | GBp 1.853,00 | +0,27 % | GBp 1.858,50 | GBp 1.865,50 | GBp 1.814,50 | 3,50M |
| 2026-07-13 | GBp 1.848,00 | -0,16 % | GBp 1.853,00 | GBp 1.864,25 | GBp 1.841,10 | 10,15M |
| 2026-07-10 | GBp 1.851,00 | +0,65 % | GBp 1.848,00 | GBp 1.855,00 | GBp 1.564,00 | 3,45M |
| 2026-07-09 | GBp 1.839,00 | -4,50 % | GBp 1.918,00 | GBp 1.936,00 | GBp 1.839,00 | 5,57M |
| 2026-07-08 | GBp 1.925,72 | -2,30 % | GBp 1.962,50 | GBp 1.982,00 | GBp 1.912,50 | 4,89M |
| 2026-07-07 | GBp 1.971,00 | -2,67 % | GBp 2.018,00 | GBp 2.047,00 | GBp 1.968,85 | 9,66M |
| 2026-07-06 | GBp 2.025,00 | +2,20 % | GBp 1.990,00 | GBp 2.037,00 | GBp 1.985,50 | 7,25M |
| 2026-07-03 | GBp 1.981,50 | -0,05 % | GBp 1.998,50 | GBp 2.002,00 | GBp 1.959,00 | 3,21M |
| 2026-07-02 | GBp 1.982,50 | +5,45 % | GBp 1.874,00 | GBp 2.006,00 | GBp 1.870,00 | 7,43M |
| 2026-07-01 | GBp 1.880,00 | +1,95 % | GBp 1.849,00 | GBp 1.896,50 | GBp 1.842,00 | 5,73M |
| 2026-06-30 | GBp 1.844,00 | +1,99 % | GBp 1.810,50 | GBp 1.847,00 | GBp 1.804,53 | 7,40M |
| 2026-06-29 | GBp 1.808,00 | 0,00 % | GBp 1.793,50 | GBp 1.810,50 | GBp 1.773,00 | 5,13M |
| 2026-06-26 | GBp 1.808,00 | +0,89 % | GBp 1.791,50 | GBp 1.808,50 | GBp 1.758,00 | 6,44M |
| 2026-06-25 | GBp 1.792,00 | -1,78 % | GBp 1.820,50 | GBp 1.824,50 | GBp 1.737,00 | 16,00M |
| 2026-06-24 | GBp 1.824,50 | -0,03 % | GBp 1.837,50 | GBp 1.840,50 | GBp 1.552,00 | 7,35M |
| 2026-06-23 | GBp 1.825,00 | +0,77 % | GBp 1.811,00 | GBp 2.031,00 | GBp 1.802,50 | 5,89M |
| 2026-06-22 | GBp 1.811,00 | -1,92 % | GBp 1.819,00 | GBp 1.840,00 | GBp 1.783,00 | 9,13M |
| 2026-06-19 | GBp 1.846,50 | +0,35 % | GBp 1.855,00 | GBp 1.868,50 | GBp 1.841,00 | 17,43M |
| 2026-06-18 | GBp 1.840,00 | -1,34 % | GBp 1.854,00 | GBp 1.868,00 | GBp 1.680,00 | 9,40M |
| 2026-06-17 | GBp 1.865,00 | +0,24 % | GBp 1.872,00 | GBp 2.139,00 | GBp 1.581,00 | 4,72M |
| 2026-06-16 | GBp 1.860,50 | +2,20 % | GBp 1.838,00 | GBp 1.878,00 | GBp 1.831,50 | 6,00M |
| 2026-06-15 | GBp 1.820,50 | -4,74 % | GBp 1.918,50 | GBp 1.922,00 | GBp 1.529,00 | 14,50M |
| 2026-06-12 | GBp 1.911,00 | -1,62 % | GBp 1.958,50 | GBp 1.962,50 | GBp 1.884,00 | 6,63M |
| 2026-06-11 | GBp 1.942,50 | +0,13 % | GBp 1.938,00 | GBp 1.977,50 | GBp 1.928,45 | 8,46M |
| 2026-06-10 | GBp 1.940,00 | +0,34 % | GBp 1.941,50 | GBp 1.965,00 | GBp 1.921,50 | 3,39M |
| 2026-06-09 | GBp 1.933,50 | -1,02 % | GBp 1.952,50 | GBp 2.125,00 | GBp 1.926,00 | 4,53M |
| 2026-06-08 | GBp 1.953,50 | +1,19 % | GBp 1.907,50 | GBp 1.966,50 | GBp 1.900,00 | 4,11M |
| 2026-06-05 | GBp 1.930,50 | +0,76 % | GBp 1.924,00 | GBp 1.953,50 | GBp 1.921,43 | 3,35M |
| 2026-06-04 | GBp 1.916,00 | +0,84 % | GBp 1.900,00 | GBp 1.923,50 | GBp 1.883,50 | 4,41M |
| 2026-06-03 | GBp 1.900,00 | -0,45 % | GBp 1.894,00 | GBp 1.921,00 | GBp 1.888,00 | 3,88M |
| 2026-06-02 | GBp 1.908,50 | -0,65 % | GBp 1.933,00 | GBp 1.944,00 | GBp 1.893,50 | 3,16M |
| 2026-06-01 | GBp 1.921,00 | -5,04 % | GBp 2.012,00 | GBp 2.020,00 | GBp 1.911,50 | 4,98M |
| 2026-05-29 | GBp 2.023,00 | +0,20 % | GBp 2.029,00 | GBp 2.046,00 | GBp 2.018,98 | 11,58M |
| 2026-05-28 | GBp 2.019,00 | +2,72 % | GBp 1.964,50 | GBp 2.027,00 | GBp 1.964,50 | 7,00M |