BAE Systems plc ADR
WKN: 931364 / ISIN: US05523R1077Erweiterte Funktionen
Historische Kurse (Nasdaq OTC Other)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.11.09 | 22,25 | 22,54 | 22,25 | 22,53 | 41082 |
| 24.11.09 | 22,07 | 22,11 | 21,75 | 22,04 | 32649 |
| 23.11.09 | 22,22 | 22,30 | 22,06 | 22,16 | 42240 |
| 20.11.09 | 21,80 | 21,91 | 21,72 | 21,91 | 41747 |
| 19.11.09 | 22,10 | 22,11 | 21,80 | 21,93 | 164684 |
| 18.11.09 | 22,40 | 22,45 | 22,11 | 22,27 | 59414 |
| 17.11.09 | 22,03 | 22,10 | 21,84 | 22,09 | 56096 |
| 16.11.09 | 21,78 | 21,97 | 21,68 | 21,78 | 47436 |
| 13.11.09 | 21,26 | 21,52 | 21,26 | 21,43 | 48786 |
| 12.11.09 | 21,00 | 21,05 | 20,82 | 20,94 | 62896 |
| 11.11.09 | 21,40 | 21,48 | 20,83 | 20,93 | 43259 |
| 10.11.09 | 21,25 | 21,48 | 21,25 | 21,40 | 56447 |
| 09.11.09 | 21,43 | 21,65 | 21,43 | 21,65 | 163860 |
| 06.11.09 | 20,85 | 21,26 | 20,77 | 21,17 | 207284 |
| 05.11.09 | 20,62 | 21,01 | 20,50 | 20,98 | 337039 |
| 04.11.09 | 20,71 | 20,85 | 20,50 | 20,62 | 89475 |
| 03.11.09 | 20,50 | 20,79 | 20,49 | 20,71 | 55016 |
| 02.11.09 | 20,65 | 20,99 | 20,55 | 20,72 | 65550 |
| 30.10.09 | 21,45 | 21,45 | 20,55 | 20,64 | 46280 |
| 29.10.09 | 20,83 | 20,99 | 20,83 | 20,94 | 121572 |
| 28.10.09 | 21,04 | 21,50 | 20,80 | 20,82 | 96029 |
| 27.10.09 | 20,75 | 21,35 | 20,75 | 21,04 | 37903 |
| 26.10.09 | 20,97 | 21,03 | 20,70 | 20,84 | 158987 |
| 23.10.09 | 21,00 | 21,05 | 20,66 | 20,73 | 50838 |
| 22.10.09 | 20,73 | 21,02 | 20,73 | 21,00 | 764104 |
