Holen Sie sich die Stockscreener-App
26.59
0.21%
0.159
BAE Systems plc-Aktien (BAESF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $27.03 | $26.04 | $0.99 | 6,701.0 | +0.24% |
| 2026-05-22 | $28.20 | $26.42 | $1.78 | 38,939.0 | +1.22% |
| 2026-05-21 | $27.78 | $25.88 | $1.90 | 7,191.0 | +3.65% |
| 2026-05-20 | $27.26 | $25.47 | $1.79 | 12,610.0 | -0.96% |
| 2026-05-19 | $27.88 | $25.56 | $2.32 | 5,013.0 | -1.68% |
| 2026-05-18 | $26.81 | $25.25 | $1.56 | 59,834.0 | +2.73% |
| 2026-05-15 | $26.43 | $24.87 | $1.56 | 74,669.0 | -1.01% |
| 2026-05-14 | $27.23 | $25.70 | $1.53 | 26,050.0 | -0.89% |
| 2026-05-13 | $26.90 | $25.41 | $1.49 | 13,827.0 | -2.33% |
| 2026-05-12 | $26.98 | $25.66 | $1.32 | 16,283.0 | +0.88% |
| 2026-05-11 | $26.79 | $25.72 | $1.07 | 33,298.0 | -2.59% |
| 2026-05-08 | $28.55 | $26.24 | $2.31 | 10,877.0 | -3.73% |
| 2026-05-07 | $29.00 | $26.74 | $2.26 | 15,399.0 | -2.15% |
| 2026-05-06 | $29.00 | $27.91 | $1.09 | 18,100.0 | +2.81% |
| 2026-05-05 | $28.72 | $27.87 | $0.85 | 11,100.0 | -2.41% |
| 2026-05-04 | $28.64 | $27.08 | $1.56 | 11,315.0 | +1.74% |
| 2026-05-01 | $29.07 | $27.26 | $1.81 | 13,462.0 | -1.43% |
| 2026-04-30 | $28.56 | $27.48 | $1.08 | 13,626.0 | +3.63% |
| 2026-04-29 | $27.56 | $26.73 | $0.83 | 9,108.0 | -0.51% |
| 2026-04-28 | $27.70 | $27.29 | $0.408 | 13,684.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $29.07 | $24.87 | $4.20 | 374,668.0 | -6.10% |
| 2026-04 | $31.32 | $26.73 | $4.59 | 708,808.0 | -2.33% |
| 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% |
0.45%
0.64%
Kapitalisierung:
|
Volumen (24h):