Holen Sie sich die Stockscreener-App
95.98
0.29%
-0.28
Handel nachbörslich:
95.92
-0.06
-0.06%
BAE Systems plc ADR-Aktien (BAESY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-25 | $98.00 | $95.14 | $2.86 | 141,729.0 | -0.29% |
| 2025-08-15 | $96.43 | $95.35 | $1.08 | 208,314.0 | -0.94% |
| 2025-08-14 | $97.35 | $96.64 | $0.7075 | 183,308.0 | +2.29% |
| 2025-08-13 | $95.05 | $94.34 | $0.706 | 235,983.0 | +1.40% |
| 2025-08-12 | $94.01 | $92.62 | $1.39 | 206,678.0 | +2.17% |
| 2025-08-11 | $92.93 | $91.56 | $1.37 | 240,235.0 | -2.20% |
| 2025-08-08 | $95.34 | $93.35 | $1.99 | 208,762.0 | -1.56% |
| 2025-08-07 | $95.61 | $94.70 | $0.91 | 231,989.0 | -4.76% |
| 2025-08-06 | $100.2 | $98.20 | $1.99 | 133,382.0 | +1.37% |
| 2025-08-05 | $98.69 | $97.80 | $0.8865 | 163,926.0 | +0.32% |
| 2025-08-04 | $98.50 | $97.55 | $0.955 | 251,841.0 | +0.19% |
| 2025-08-01 | $98.51 | $95.58 | $2.93 | 263,092.0 | +2.65% |
| 2025-07-31 | $96.25 | $95.51 | $0.74 | 202,265.0 | +0.33% |
| 2025-07-30 | $96.26 | $94.48 | $1.78 | 180,085.0 | -3.08% |
| 2025-07-29 | $98.33 | $97.14 | $1.19 | 241,573.0 | +1.56% |
BAE Systems plc ADR-Aktien (BAESY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der BAE Systems plc ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BAESY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der BAE Systems plc ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
BAE Systems plc ADR-Aktien (BAESY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $100.2 | $91.56 | $8.63 | 2,469,239.0 | +0.38% |
| 2025-07 | $105.3 | $94.48 | $10.83 | 5,060,406.0 | -9.00% |
| 2025-06 | $109.8 | $98.25 | $11.57 | 8,194,970.0 | +2.21% |
| 2025-05 | $104.6 | $87.70 | $16.89 | 9,846,017.0 | +10.26% |
| 2025-04 | $96.00 | $76.01 | $19.99 | 11,848,594.0 | +13.38% |
| 2025-03 | $89.03 | $79.87 | $9.16 | 16,963,161.0 | +12.43% |
| 2025-02 | $73.75 | $58.11 | $15.64 | 14,380,499.0 | +20.32% |
| 2025-01 | $62.64 | $56.55 | $6.09 | 6,809,022.0 | +6.35% |
BAE Systems plc ADR-Aktien (BAESY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $64.24 | $56.19 | $8.05 | 3,911,634.0 | -8.20% |
| 2024-11 | $72.14 | $61.50 | $10.64 | 4,133,515.0 | -3.12% |
| 2024-10 | $69.88 | $64.09 | $5.79 | 3,558,284.0 | -2.86% |
| 2024-09 | $71.24 | $65.77 | $5.47 | 5,281,555.0 | -7.23% |
| 2024-08 | $72.59 | $63.90 | $8.69 | 2,015,713.0 | +7.15% |
| 2024-07 | $67.00 | $63.73 | $3.27 | 7,916,299.0 | -0.15% |
| 2024-06 | $72.81 | $66.69 | $6.12 | 4,660,607.0 | -7.08% |
| 2024-05 | $72.23 | $66.71 | $5.52 | 4,258,276.0 | +6.78% |
| 2024-04 | $70.49 | $64.28 | $6.21 | 11,051,475.0 | -2.86% |
| 2024-03 | $70.40 | $63.75 | $6.65 | 3,126,767.0 | +8.63% |
| 2024-02 | $64.74 | $59.80 | $4.94 | 6,064,266.0 | +5.45% |
| 2024-01 | $61.81 | $57.15 | $4.66 | 7,161,541.0 | +4.71% |
BAE Systems plc ADR-Aktien (BAESY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $57.99 | $51.72 | $6.27 | 2,983,744.0 | +7.93% |
| 2023-11 | $55.46 | $52.66 | $2.80 | 5,447,618.0 | -1.69% |
| 2023-10 | $54.75 | $47.81 | $6.94 | 2,342,588.0 | +10.19% |
| 2023-09 | $53.66 | $49.33 | $4.33 | 5,673,454.0 | -4.48% |
| 2023-08 | $53.44 | $48.26 | $5.18 | 6,788,179.0 | +6.39% |
| 2023-07 | $49.01 | $46.19 | $2.82 | 3,259,415.0 | +1.46% |
| 2023-06 | $50.70 | $46.85 | $3.85 | 3,119,992.0 | +2.06% |
| 2023-05 | $52.73 | $46.55 | $6.18 | 9,198,787.0 | -9.36% |
| 2023-04 | $52.31 | $49.48 | $2.83 | 13,253,055.0 | +5.00% |
| 2023-03 | $49.72 | $43.68 | $6.04 | 3,082,988.0 | +12.32% |
| 2023-02 | $45.00 | $40.41 | $4.59 | 2,217,191.0 | +2.87% |
| 2023-01 | $43.44 | $40.31 | $3.13 | 3,851,669.0 | +1.39% |
47.77%
4.62%
Kapitalisierung:
|
Volumen (24h):