Deutsche Märkte öffnen in 1 Stunde 59 Minute

BAE Systems plc (BA.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
563,20+5,60 (+1,00%)
Börsenschluss: 4:35PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2021------
27. Sept. 2021------
24. Sept. 2021558,80563,60558,20561,80561,803.579.512
23. Sept. 2021566,40568,80560,40560,40560,403.754.356
22. Sept. 2021559,80565,60559,23563,20563,204.029.103
21. Sept. 2021559,60563,80555,20557,60557,605.693.339
20. Sept. 2021556,20560,80552,34558,00558,006.383.062
17. Sept. 2021555,40565,60555,20560,20560,2038.901.493
16. Sept. 2021552,40558,60552,40554,20554,209.094.367
15. Sept. 2021553,20557,40547,80549,00549,0014.659.610
14. Sept. 2021554,40558,01550,17551,60551,606.772.040
13. Sept. 2021552,60555,20548,60555,00555,0012.656.709
10. Sept. 2021558,00558,28554,40554,40554,403.627.971
09. Sept. 2021550,00559,20547,80556,00556,005.247.347
08. Sept. 2021551,40557,20550,20555,00555,007.973.015
07. Sept. 2021564,401.957,50556,00556,80556,806.479.030
06. Sept. 2021566,20568,20564,40564,40564,402.364.922
03. Sept. 2021567,00570,20564,00564,20564,203.557.207
02. Sept. 2021567,00571,20565,00568,20568,202.777.947
01. Sept. 2021565,60574,20565,40566,20566,207.862.946
31. Aug. 2021570,80575,00566,20568,40568,407.082.940
27. Aug. 2021570,20571,00566,80571,00571,003.053.376
26. Aug. 2021564,20569,60563,60569,00569,002.617.069
25. Aug. 2021568,40573,40568,00568,00568,004.744.359
24. Aug. 2021561,00573,00561,00571,60571,607.336.329
23. Aug. 2021576,80580,20572,00572,00572,002.932.362
20. Aug. 2021570,80575,20570,00573,80573,806.453.333
19. Aug. 2021567,80573,40562,20570,00570,005.381.242
18. Aug. 2021579,80582,80572,60575,20575,205.695.933
17. Aug. 2021576,40580,40574,80578,40578,403.570.292
16. Aug. 2021577,80580,80576,40580,00580,004.951.971
13. Aug. 2021580,00583,60579,20580,20580,203.398.078
12. Aug. 2021577,60580,00575,98579,00579,005.584.820
11. Aug. 2021569,00578,40569,00578,40578,404.574.476
10. Aug. 2021570,00572,40568,20571,00571,005.915.719
09. Aug. 2021574,40575,08568,20569,40569,406.288.822
06. Aug. 2021576,20579,80573,00574,80574,804.213.557
05. Aug. 2021575,00581,14575,00576,40576,405.089.767
04. Aug. 2021577,20582,80576,00576,00576,007.784.233
03. Aug. 2021583,20585,20572,20574,80574,808.410.494
02. Aug. 2021579,60590,00579,60582,60582,606.958.521
30. Juli 2021568,20580,80567,00576,00576,0011.132.940
29. Juli 2021568,00587,00562,00572,80572,8011.500.976
28. Juli 2021555,00562,17553,40560,60560,606.327.762
27. Juli 2021550,40555,20547,00553,40553,405.385.140
26. Juli 2021548,80554,00547,60550,80550,805.439.307
23. Juli 2021545,40552,60545,00552,00552,005.204.083
22. Juli 2021542,40546,20540,80543,80543,804.385.680
21. Juli 2021537,20545,80536,20541,00541,004.859.261
20. Juli 2021529,80535,60527,40534,20534,207.666.066
19. Juli 2021534,40535,00523,09527,20527,206.224.069
16. Juli 2021536,40543,60533,80539,80539,805.223.755
15. Juli 2021538,00538,60530,00533,20533,204.352.976
14. Juli 2021537,60539,40532,80538,00538,0013.800.782
13. Juli 20215,375,435,355,395,393.936.728
12. Juli 2021538,20539,60529,60536,20536,204.328.956
09. Juli 2021537,00543,94534,40538,00538,006.194.083
08. Juli 2021528,20533,00526,20533,00533,005.528.740
07. Juli 2021528,60532,00525,00529,00529,003.334.905
06. Juli 2021526,00528,00522,20526,00526,005.658.354
05. Juli 2021526,00528,80521,60527,40527,402.227.187
02. Juli 2021526,60529,40522,60525,40525,403.567.318
01. Juli 2021526,20526,60520,40526,20526,202.580.311
30. Juni 2021522,60525,20514,66522,00522,005.451.635
29. Juni 2021525,00527,32522,20523,40523,405.507.683
28. Juni 2021------
25. Juni 2021------
24. Juni 2021------
23. Juni 2021------
22. Juni 2021------
21. Juni 2021532,40539,20527,20539,00539,003.577.585
18. Juni 2021545,80546,00534,00536,00536,009.580.867
17. Juni 2021539,60545,20535,20544,00544,003.687.266
16. Juni 2021537,60544,80536,00542,40542,404.863.320
15. Juni 2021537,40539,20533,40537,40537,406.055.769
14. Juni 2021538,20542,20533,80533,80533,808.816.271
11. Juni 2021533,60537,14530,20535,80535,804.744.137
10. Juni 2021535,80537,00531,20535,00535,003.379.666
09. Juni 2021534,20534,80529,20534,20534,203.373.293
08. Juni 2021534,60537,00531,00535,40535,408.424.865
07. Juni 2021535,00537,37529,20535,40535,402.299.684
04. Juni 2021532,40535,20527,97532,60532,603.083.370
03. Juni 2021531,40532,00529,00532,00532,003.590.512
02. Juni 2021527,40533,40526,80531,00531,006.337.733
01. Juni 2021525,80531,60524,00528,40528,405.769.953
28. Mai 2021532,60533,00525,60526,60526,604.873.227
27. Mai 2021------
26. Mai 2021520,00526,40519,00523,80523,806.960.468
25. Mai 2021521,00523,40518,80520,00520,007.153.170
24. Mai 2021520,40522,26515,00521,60521,602.901.735
21. Mai 2021514,60523,00511,80519,80519,805.727.383
20. Mai 2021522,00523,60511,20516,20516,2017.459.093
19. Mai 2021523,00523,00512,40519,80519,8011.493.933
18. Mai 2021525,40529,20519,00520,40520,406.010.947
17. Mai 2021525,60527,81520,60522,80522,8010.597.712
14. Mai 2021512,20525,80510,00525,40525,4010.129.958
13. Mai 2021505,00508,85495,70507,60507,607.551.066
12. Mai 2021502,60510,40502,60510,00510,008.377.636
11. Mai 2021508,40514,00496,80503,60503,609.301.946
10. Mai 2021509,40513,60505,60513,20513,205.558.043
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...