BAE Systems plc ADR
WKN: 931364 / ISIN: US05523R1077Erweiterte Funktionen
Historische Kurse (Nasdaq OTC Other)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.12.18 | 23,00 | 23,21 | 22,72 | 22,98 | 4157642 |
| 07.12.18 | 23,21 | 23,41 | 22,76 | 22,85 | 1078924 |
| 06.12.18 | 22,93 | 23,20 | 22,64 | 23,13 | 867432 |
| 04.12.18 | 24,45 | 24,47 | 23,74 | 23,83 | 423219 |
| 03.12.18 | 25,51 | 25,55 | 25,05 | 25,20 | 440101 |
| 30.11.18 | 25,15 | 25,21 | 25,01 | 25,12 | 185689 |
| 29.11.18 | 25,09 | 25,17 | 24,98 | 25,05 | 285187 |
| 28.11.18 | 25,20 | 25,29 | 24,81 | 25,23 | 922724 |
| 27.11.18 | 25,88 | 25,90 | 25,57 | 25,61 | 1093711 |
| 26.11.18 | 26,29 | 26,37 | 26,20 | 26,28 | 258074 |
| 23.11.18 | 25,87 | 25,96 | 25,84 | 25,95 | 165108 |
| 21.11.18 | 26,29 | 26,45 | 26,23 | 26,26 | 181195 |
| 20.11.18 | 25,90 | 26,38 | 25,89 | 26,01 | 1069329 |
| 19.11.18 | 27,08 | 27,10 | 26,50 | 26,50 | 399650 |
| 16.11.18 | 27,12 | 27,22 | 27,00 | 27,12 | 165389 |
| 15.11.18 | 27,46 | 27,46 | 27,08 | 27,35 | 224323 |
| 14.11.18 | 28,17 | 28,23 | 27,66 | 27,87 | 171676 |
| 13.11.18 | 27,89 | 28,27 | 27,76 | 27,93 | 166273 |
| 12.11.18 | 27,53 | 27,53 | 27,16 | 27,20 | 121594 |
| 09.11.18 | 27,64 | 27,73 | 27,42 | 27,47 | 90172 |
| 08.11.18 | 28,03 | 28,11 | 27,80 | 27,83 | 132895 |
| 07.11.18 | 27,91 | 28,15 | 27,80 | 28,06 | 171475 |
| 06.11.18 | 27,33 | 27,42 | 27,17 | 27,30 | 327764 |
| 05.11.18 | 27,49 | 27,51 | 26,99 | 27,10 | 279480 |
| 02.11.18 | 28,19 | 28,25 | 27,57 | 27,79 | 471492 |
