BAE Systems plc ADR
WKN: 931364 / ISIN: US05523R1077Erweiterte Funktionen
Historische Kurse (Nasdaq OTC Other)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.12.08 | 20,90 | 20,90 | 20,00 | 20,46 | 599702 |
| 28.11.08 | 21,18 | 22,00 | 21,30 | 21,90 | 259846 |
| 27.11.08 | 22,00 | 22,00 | 20,55 | 22,00 | 287494 |
| 26.11.08 | 20,53 | 22,00 | 20,41 | 22,00 | 302411 |
| 25.11.08 | 20,15 | 20,90 | 20,15 | 20,60 | 166642 |
| 24.11.08 | 18,25 | 20,75 | 18,25 | 20,15 | 232919 |
| 21.11.08 | 18,85 | 18,95 | 17,59 | 18,30 | 210547 |
| 20.11.08 | 18,95 | 19,10 | 18,35 | 19,10 | 37891 |
| 19.11.08 | 20,18 | 20,75 | 19,55 | 19,80 | 117235 |
| 18.11.08 | 20,35 | 20,70 | 19,65 | 20,18 | 159470 |
| 17.11.08 | 21,18 | 21,18 | 20,00 | 20,35 | 131805 |
| 14.11.08 | 21,65 | 22,16 | 20,95 | 21,25 | 165726 |
| 13.11.08 | 20,20 | 20,75 | 19,55 | 19,70 | 66161 |
| 12.11.08 | 20,70 | 21,35 | 19,85 | 19,85 | 42162 |
| 11.11.08 | 21,50 | 21,35 | 20,35 | 20,70 | 75701 |
| 10.11.08 | 22,78 | 22,78 | 20,95 | 21,50 | 77579 |
| 07.11.08 | 21,04 | 22,58 | 21,40 | 21,45 | 764629 |
| 06.11.08 | 21,70 | 22,95 | 20,75 | 21,04 | 41922 |
| 05.11.08 | 22,68 | 22,95 | 21,35 | 21,70 | 95743 |
| 04.11.08 | 23,36 | 23,90 | 22,90 | 23,15 | 745370 |
| 03.11.08 | 23,14 | 23,17 | 22,45 | 23,16 | 103317 |
| 31.10.08 | 22,55 | 23,13 | 21,85 | 22,75 | 284769 |
| 30.10.08 | 20,60 | 22,95 | 20,05 | 22,55 | 132345 |
| 29.10.08 | 21,50 | 21,50 | 20,05 | 20,60 | 110539 |
| 28.10.08 | 19,40 | 21,20 | 19,10 | 21,20 | 136671 |
