Deutsche Märkte öffnen in 3 Stunden 48 Minuten

BAE Systems plc (BA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
815,00-7,60 (-0,92%)
Börsenschluss: 06:45PM GMT
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022------
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 2022804,20817,60803,20810,40810,4010.467.385
28. Nov. 2022803,20816,50801,00811,60811,607.606.433
25. Nov. 2022794,60808,20790,40806,80806,802.915.809
24. Nov. 2022795,20799,07787,40797,80797,803.507.166
23. Nov. 2022800,00805,80793,40798,00798,004.567.864
22. Nov. 2022787,80802,80784,40798,20798,205.380.180
21. Nov. 2022771,40787,40771,40782,00782,004.208.540
18. Nov. 2022775,40780,00761,00770,20770,205.872.667
17. Nov. 2022770,20775,60754,40774,40774,4028.028.668
16. Nov. 2022746,20772,20744,08769,80769,809.873.088
15. Nov. 2022720,00756,20720,00738,60738,609.079.242
14. Nov. 2022702,60740,20702,20726,20726,208.432.222
11. Nov. 2022777,60778,60714,00714,00714,0018.002.159
10. Nov. 2022798,00807,80761,80777,00777,007.907.192
09. Nov. 2022788,40802,20788,00800,60800,604.554.830
08. Nov. 2022789,20795,20779,20786,80786,804.251.021
07. Nov. 2022801,20801,60785,00788,60788,606.040.315
04. Nov. 2022820,00820,40798,59798,80798,805.697.732
03. Nov. 2022818,60826,80813,25823,40823,405.546.428
02. Nov. 2022820,60821,20814,60819,00819,004.702.898
01. Nov. 2022817,60821,80810,20820,60820,605.507.238
31. Okt. 2022816,60818,00803,40814,40814,4010.777.981
28. Okt. 2022806,00814,40800,20814,40814,406.900.090
27. Okt. 2022814,80818,60805,20806,20806,204.115.867
26. Okt. 2022806,00815,00800,40815,00815,0011.897.395
25. Okt. 2022814,60815,40804,80805,40805,404.917.226
24. Okt. 2022809,00824,00799,20813,00813,005.142.546
21. Okt. 2022810,80818,40798,20813,00813,006.320.342
20. Okt. 2022802,60825,00799,00809,40809,404.766.440
19. Okt. 2022802,00815,48800,80809,60809,605.247.603
18. Okt. 2022800,00803,40777,80798,80798,806.384.053
17. Okt. 2022793,00795,60775,80790,40790,408.916.712
14. Okt. 2022825,00832,40783,90790,80790,8010.402.636
13. Okt. 2022822,00831,05799,60819,60819,608.205.553
12. Okt. 2022833,40843,80822,60822,60822,606.636.914
11. Okt. 2022838,20842,60826,80834,20834,205.955.681
10. Okt. 2022846,20854,90830,40837,60837,605.337.664
07. Okt. 2022819,40846,20819,40846,20846,206.534.327
06. Okt. 2022819,40830,60816,30818,60818,607.193.643
05. Okt. 2022810,80830,40809,00821,40821,409.362.263
04. Okt. 2022799,00814,60790,00814,60814,6013.234.124
03. Okt. 2022790,00800,20779,00799,00799,006.142.312
30. Sept. 2022830,00856,81788,20789,80789,8013.085.087
29. Sept. 2022809,60832,80809,20825,00825,0012.290.564
28. Sept. 2022796,80809,00788,60808,80808,8014.498.236
27. Sept. 2022812,20813,20795,20801,60801,6010.114.385
26. Sept. 2022798,40823,80797,80813,14813,148.336.558
23. Sept. 2022811,80812,40788,93795,80795,809.656.305
22. Sept. 2022804,20810,00799,00810,00810,007.242.841
21. Sept. 2022780,00816,80779,20805,00805,0011.853.200
20. Sept. 2022766,80775,60761,81771,80771,805.495.796
16. Sept. 2022772,60773,80764,80764,80764,808.148.971
15. Sept. 2022776,00790,00769,20774,80774,804.392.714
14. Sept. 2022794,20794,60769,20771,40771,406.236.050
13. Sept. 2022789,00802,80788,02794,00794,005.204.498
12. Sept. 2022789,74798,20785,39790,60790,606.029.150
09. Sept. 2022787,40795,60781,40784,40784,404.961.844
08. Sept. 2022781,80793,80777,80787,40787,407.771.871
07. Sept. 2022782,20789,38778,80778,80778,8010.393.947
06. Sept. 2022784,80788,00781,40783,20783,204.068.707
05. Sept. 2022761,60790,80761,60787,40787,404.347.391
02. Sept. 2022758,00764,40753,60764,40764,405.360.707
01. Sept. 2022771,20777,20757,40761,00761,009.468.327
31. Aug. 2022789,40794,00771,63776,20776,209.295.445
30. Aug. 2022813,80817,20789,80790,00790,009.462.677
26. Aug. 2022813,20820,97811,40813,00813,005.285.966
25. Aug. 2022810,00823,20809,40809,80809,805.472.968
24. Aug. 2022798,80809,00797,40807,20807,204.672.990
23. Aug. 2022803,40811,20795,00797,00797,005.890.171
22. Aug. 2022801,20809,00797,80808,40808,409.254.110
19. Aug. 2022798,00806,00793,20803,00803,0012.873.415
18. Aug. 2022797,40802,00794,40798,20798,203.616.292
17. Aug. 2022798,00800,48791,40799,60799,604.118.786
16. Aug. 2022786,80802,00783,61799,40799,405.780.719
15. Aug. 2022775,80782,80775,20781,80781,804.503.472
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...