Deutsche Märkte öffnen in 2 Stunden 16 Minuten

BAE Systems plc (BA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
778,00-12,40 (-1,57%)
Börsenschluss: 05:25PM BST
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 2022789,00792,20776,40778,00778,002.712.233
11. Aug. 2022789,00794,40781,00790,40790,404.276.490
10. Aug. 2022793,20802,40787,00789,60789,605.986.564
09. Aug. 2022792,60803,60790,40798,80798,8019.358.693
08. Aug. 2022795,00800,40791,52791,60791,605.654.513
05. Aug. 2022795,20800,60785,60792,20792,204.245.405
04. Aug. 2022799,20803,80787,70793,80793,806.743.666
03. Aug. 2022808,00821,40794,80796,80796,8011.296.914
02. Aug. 2022786,80805,49783,40802,20802,2010.944.937
01. Aug. 2022767,40796,40766,00787,00787,0010.819.580
29. Juli 2022780,00781,36748,40770,00770,0012.853.880
28. Juli 2022784,00789,30760,88779,40779,409.775.355
27. Juli 2022784,20786,60777,40782,00782,0010.182.447
26. Juli 2022785,00796,80783,80787,00787,0011.779.056
25. Juli 2022778,40782,20766,33780,80780,8011.340.253
22. Juli 2022791,00791,00778,87780,00780,006.216.070
21. Juli 2022808,60808,60772,10783,20783,209.926.379
20. Juli 2022812,80812,80795,60803,20803,2015.320.753
19. Juli 2022806,00811,20799,23811,20811,206.961.661
18. Juli 2022797,60810,00794,80810,00810,0013.679.896
15. Juli 2022798,60804,00789,80792,60792,6012.420.780
14. Juli 2022811,00813,40794,40797,00797,007.836.331
13. Juli 2022820,40821,55797,33809,60809,6017.026.696
12. Juli 2022810,20829,98807,20820,40820,405.509.946
11. Juli 2022814,00817,40807,00812,00812,005.476.504
08. Juli 2022812,80826,00800,60809,80809,806.179.003
07. Juli 2022823,40825,20807,60816,40816,4011.346.395
06. Juli 2022803,00824,20802,00817,80817,807.358.311
05. Juli 2022833,40835,74802,60804,60804,6012.958.908
04. Juli 2022841,00847,42833,96836,00836,003.804.463
01. Juli 2022828,00842,36827,20838,40838,406.447.602
30. Juni 2022821,80832,20820,40830,20830,209.007.379
29. Juni 2022823,00840,68822,20827,00827,0013.217.750
28. Juni 2022802,00826,60799,20826,60826,6016.620.500
27. Juni 2022786,40804,00784,84798,60798,609.995.061
24. Juni 2022760,40783,40755,80783,00783,0013.632.822
23. Juni 2022759,40777,60757,20764,00764,007.325.878
22. Juni 2022759,60764,00751,69760,00760,009.312.353
21. Juni 2022763,20767,60758,20762,00762,005.675.964
20. Juni 2022759,80761,00748,80758,00758,006.587.917
17. Juni 2022760,20763,00744,76754,40754,4015.301.385
16. Juni 2022765,60771,80754,80757,60757,6011.047.857
15. Juni 2022773,40778,00762,00763,60763,6019.822.012
14. Juni 20227,707,807,677,757,7511.904.880
13. Juni 2022774,20786,83758,20765,00765,0014.017.602
10. Juni 2022774,20785,94767,20771,20771,207.286.019
09. Juni 2022791,40791,40776,80777,40777,407.213.770
08. Juni 2022793,40796,00783,80792,60792,607.756.379
07. Juni 2022791,80800,40788,80793,80793,8010.015.135
06. Juni 2022792,00799,00785,40794,20794,209.716.263
01. Juni 2022757,60780,08756,00778,20778,208.489.129
31. Mai 2022760,20767,20750,40756,00756,0016.088.348
30. Mai 2022766,00772,40758,60761,60761,608.815.339
27. Mai 2022768,00777,40766,20766,80766,806.744.046
26. Mai 2022763,00771,00763,00771,00771,005.179.317
25. Mai 2022772,60777,60764,20764,80764,805.022.159
24. Mai 2022761,00775,40758,50769,40769,4010.863.821
23. Mai 2022755,00765,44748,40763,00763,005.464.896
20. Mai 2022750,00757,40743,35748,60748,609.450.364
19. Mai 2022755,00762,00744,40747,80747,8024.247.537
18. Mai 2022757,20763,00752,60755,20755,209.131.450
17. Mai 2022753,60758,00748,00758,00758,003.942.273
16. Mai 2022740,60758,80736,00753,60753,604.960.398
13. Mai 2022732,20742,00722,60741,20741,204.928.731
12. Mai 2022736,60741,08728,33731,40731,4011.302.341
11. Mai 2022747,00752,80735,60744,80744,8010.634.407
10. Mai 2022749,00750,60734,20745,80745,807.993.963
09. Mai 2022756,00764,51743,20744,20744,208.674.896
06. Mai 2022758,60776,80754,60756,00756,009.913.516
05. Mai 2022762,20766,97747,00760,00760,0012.572.417
04. Mai 2022768,40782,40734,80765,60765,6011.591.208
03. Mai 2022748,00771,20742,40766,60766,6013.176.285
29. Apr. 2022734,80741,00729,80740,00740,008.945.094
28. Apr. 2022728,20736,20717,20731,60731,609.730.687
27. Apr. 2022725,80726,40715,18725,00725,0010.504.576
26. Apr. 2022737,80737,80727,00727,00727,0013.455.899
25. Apr. 2022742,00742,00727,40732,20732,2011.344.274
22. Apr. 2022739,60753,00738,40745,00745,0011.303.323
21. Apr. 2022744,80747,40730,60741,20741,2012.719.856
21. Apr. 202215.2 Dividende
20. Apr. 2022760,00767,80754,20764,60749,408.833.749
19. Apr. 2022766,20770,20758,40760,00744,8921.570.249
14. Apr. 2022758,60766,80752,40765,40750,188.888.185
13. Apr. 2022770,80776,60759,80760,20745,094.093.524
12. Apr. 2022760,60777,24758,40771,60756,2614.021.739
11. Apr. 2022745,60765,12739,40765,00749,798.448.854
08. Apr. 2022730,80748,00728,00743,60728,827.129.474
07. Apr. 2022731,40734,80722,40734,80720,196.585.566
06. Apr. 2022736,00741,60729,60734,80720,197.208.956
05. Apr. 2022728,60743,80724,80740,80726,078.218.011
04. Apr. 2022720,20741,20718,60727,20712,746.595.287
01. Apr. 2022719,80725,00707,20713,80699,618.941.490
31. März 2022734,20734,20714,40717,40703,147.454.342
30. März 2022714,20730,60711,40730,60716,0817.758.389
29. März 2022733,60738,00698,20713,00698,8312.239.160
28. März 2022751,00760,60727,00731,60717,069.419.755
25. März 2022749,00756,40745,00755,00739,9912.980.013
24. März 2022733,40748,80733,40748,80733,916.987.952
23. März 2022738,80750,00733,00735,00720,398.105.216
22. März 2022738,00738,80728,40736,80722,1513.091.322
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...