Holen Sie sich die Stockscreener-App
28.40
7.87%
-2.4245
BAE Systems plc-Aktien (BAESF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-23 | $29.70 | $27.66 | $2.04 | 9,524.0 | -7.87% |
| 2026-04-17 | $31.30 | $30.34 | $0.9563 | 27,385.0 | +1.42% |
| 2026-04-16 | $30.58 | $29.76 | $0.822 | 8,417.0 | -1.18% |
| 2026-04-15 | $30.75 | $30.16 | $0.5859 | 12,030.0 | +0.65% |
| 2026-04-14 | $30.82 | $30.12 | $0.6998 | 25,652.0 | -0.38% |
| 2026-04-13 | $30.86 | $29.83 | $1.03 | 18,627.0 | +4.50% |
| 2026-04-10 | $31.00 | $28.86 | $2.14 | 31,585.0 | -4.29% |
| 2026-04-09 | $31.01 | $30.43 | $0.576 | 39,852.0 | -1.38% |
| 2026-04-08 | $31.19 | $30.47 | $0.72 | 17,321.0 | +3.29% |
| 2026-04-07 | $31.00 | $29.89 | $1.11 | 31,473.0 | -1.13% |
| 2026-04-06 | $31.07 | $30.12 | $0.954 | 8,380.0 | -0.12% |
| 2026-04-02 | $31.32 | $29.71 | $1.61 | 149,831.0 | -0.40% |
| 2026-04-01 | $31.18 | $30.10 | $1.08 | 146,215.0 | +4.65% |
| 2026-03-31 | $29.90 | $28.86 | $1.04 | 19,706.0 | +4.95% |
| 2026-03-30 | $28.41 | $27.45 | $0.9629 | 59,640.0 | +1.31% |
| 2026-03-27 | $29.69 | $27.00 | $2.69 | 27,044.0 | -8.64% |
| 2026-03-26 | $30.10 | $28.00 | $2.10 | 11,041.0 | +3.51% |
| 2026-03-25 | $29.45 | $28.65 | $0.80 | 58,358.0 | +3.12% |
| 2026-03-24 | $30.01 | $28.20 | $1.81 | 12,072.0 | -2.15% |
BAE Systems plc-Aktien (BAESF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der BAE Systems plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BAESF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der BAE Systems plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
BAE Systems plc-Aktien (BAESF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $31.32 | $27.66 | $3.66 | 526,292.0 | -2.89% |
| 2026-03 | $32.21 | $27.00 | $5.21 | 570,390.0 | +12.10% |
| 2026-02 | $27.93 | $24.83 | $3.10 | 76,275.0 | -3.25% |
| 2026-01 | $29.60 | $23.12 | $6.48 | 1,006,102.0 | +16.04% |
BAE Systems plc-Aktien (BAESF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.99 | $21.12 | $2.87 | 518,227.0 | +5.09% |
| 2025-11 | $25.37 | $21.21 | $4.16 | 378,445.0 | -12.39% |
| 2025-10 | $29.37 | $24.25 | $5.12 | 782,655.0 | -10.13% |
| 2025-09 | $28.73 | $23.54 | $5.19 | 760,940.0 | +16.43% |
| 2025-08 | $26.32 | $22.84 | $3.48 | 374,491.0 | +0.11% |
| 2025-07 | $27.18 | $23.56 | $3.62 | 571,366.0 | -7.68% |
| 2025-06 | $28.39 | $24.47 | $3.92 | 692,067.0 | -1.15% |
| 2025-05 | $26.15 | $21.69 | $4.46 | 735,446.0 | +11.12% |
| 2025-04 | $25.05 | $18.92 | $6.13 | 1,108,928.0 | +16.06% |
| 2025-03 | $22.50 | $19.69 | $2.81 | 2,352,598.0 | +8.93% |
| 2025-02 | $18.53 | $14.53 | $4.00 | 1,038,974.0 | +22.72% |
| 2025-01 | $16.00 | $14.03 | $1.97 | 986,091.0 | +3.87% |
BAE Systems plc-Aktien (BAESF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.36 | $14.22 | $2.14 | 1,059,410.0 | -7.46% |
| 2024-11 | $18.00 | $15.42 | $2.58 | 362,724.0 | -3.49% |
| 2024-10 | $17.65 | $16.05 | $1.60 | 470,822.0 | -2.37% |
| 2024-09 | $18.18 | $16.34 | $1.84 | 222,533.0 | -8.10% |
| 2024-08 | $18.17 | $15.88 | $2.29 | 463,362.0 | +8.62% |
| 2024-07 | $17.05 | $15.83 | $1.22 | 161,094.0 | -1.82% |
| 2024-06 | $18.26 | $16.59 | $1.67 | 233,802.0 | -7.16% |
| 2024-05 | $18.10 | $16.25 | $1.85 | 538,128.0 | +8.92% |
| 2024-04 | $17.50 | $15.91 | $1.59 | 2,018,858.0 | -2.90% |
| 2024-03 | $17.61 | $15.79 | $1.81 | 590,062.0 | +8.40% |
| 2024-02 | $16.22 | $14.74 | $1.48 | 717,946.0 | +5.41% |
| 2024-01 | $15.54 | $14.15 | $1.39 | 2,703,390.0 | +6.83% |
2.58%
0.03%
Kapitalisierung:
|
Volumen (24h):