|
Beurs gesloten -
London S.E.
17:35:12 27-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 2.037,00 GBX | +1,24% |
|
+4,62% | +18,84% |
| 27/10 | BAE Systems voltooit met succes eerste test met echte munitie van de Adaptable Deck Launcher | CI |
| 27/10 | BAE Systems test zijn ADL-raketlanceersysteem |  |
Beursnotering
London S.E.
BA. 2.037,00 p
+1,24%
7,44 mld.
p
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| BA. | 2.037,00GBX | +1,24% | 7,44 mld. p | ||
CBOE
| BA. | 2.038,00GBX | +1,85% | 1,26 mld. p | |
|
Xetra
| BSP | 24,12EUR | +1,05% | 2,95 mln. € | |
|
OTC Markets
| BAESF | 27,46USD | +2,27% | 279K $ | |
|
Mexican S.E.
| BA1 N | 481,94MXN | +5,47% | 1,25 mln. $ | |
|
Tradegate
| BSP | 24,35EUR | +0,08% | 15,49K € | |
|
Deutsche Boerse AG
| BSP | 24,60EUR | +3,36% | 10,7K € | |
|
Berne S.E.
| BA. | 21,28CHF | -1,34% | 106,38 CHF | |
|
Börse Stuttgart
| BSP | 24,24EUR | -0,12% | 48,48 € | |
|
Boerse Muenchen
| BSP | 24,38EUR | +0,58% | 0 € | |
| BAESY | 108,44USD | +0,97% | 13,76 mln. $ | ||
|
Deutsche Boerse AG
| BSPA | 94,50EUR | +1,61% | 0 € | |
|
Börse Stuttgart
| BSPA | 96,50EUR | 0,00% | 0 € |
Vijfdaags koersverloop: BAE Systems plc
uitgestelde koers London S.E.
| 21-10-2026 | 22-10-2026 | 23-10-2026 | 26-10-2026 | 27-10-2026 | |
|---|---|---|---|---|---|
| Koers | GBX 1.933,00 | GBX 1.930,50 | GBX 1.932,00 | GBX 2.012,00 | GBX 2.037,00 |
| Volume | 4.224.775 | 2.641.087 | 4.594.320 | 3.436.938 | 3.845.470 |
| Variatie | -0,72% | -0,13% | +0,08% | +4,14% | +1,24% |
| Opening | GBX 1.953,00 | GBX 1.903,00 | GBX 1.934,00 | GBX 1.939,00 | GBX 2.014,00 |
| Hoger | GBX 1.955,50 | GBX 1.943,50 | GBX 1.936,50 | GBX 2.012,00 | GBX 2.041,00 |
| Lager | GBX 1.907,50 | GBX 1.896,50 | GBX 1.897,42 | GBX 1.918,94 | GBX 1.990,00 |
Prestaties
| 1 dag | +1,24% | ||
| 1 week | +4,62% | ||
| Lopende maand | +4,06% | ||
| 1 maand | +3,30% | ||
| 3 maanden | +1,85% | ||
| 6 maanden | +0,05% | ||
| Lopend jaar | +18,84% | ||
| 1 jaar | +9,31% | ||
| 3 jaar | +87,92% | ||
| 5 jaar | +264,92% | ||
| 10 jaar | +274,45% |
Volumes
marktenDagvolume
3.653.770
Geschat dagvolume
3.653.770
Gem. dagvolume (20 daags)
3.248.652
Dagvolumeratio
1,12
Gem. dagvolume (20 daags) GBX
6.617.504.124
Gem. dagvolume (20 daags) USD
6.617.504.124
Recordvolume 1
358.190.900
Recordvolume 2
201.467.900
Recordvolume 3
194.221.700
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (GBX)
57.617.160.072
Marktkapitalisatie (USD)
76.670.561.248
Omzet (GBP)
30.662.000.000
Omzet (USD)
40.801.607.473
Aantal werknemers
112.400
Omzet / Werknemer (GBP)
272.794
Omzet / Werknemer (USD)
363.004
Vrij verhandelbaar
94,88%
Marktkap. free float (GBX)
60.819.303.050
Marktkap. free float (USD)
80.931.619.916
Dagvolume/totaal vrij verhandelbaar (%)
11,49%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
1.968,9
Voortschrijdend gemiddelde 20 dagen
1.917,3
Voortschrijdend gemiddelde 50 dagen
1.984,93
Voortschrijdend gemiddelde 100 dagen
1.976,12
Koersspreiding / (MMA5)
-3,34%
Koersspreiding / (MMA20)
-5,88%
Koersspreiding / (MMA50)
-2,56%
Koersspreiding / (MMA100)
-2,99%
STIM
RSI 9 dagen
66,8
RSI 14 dagen
59,52
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +1,24% | +4,62% | +9,31% | +87,92% | 76,67 mld. | |
| +3,20% | -0,74% | -4,85% | +179,89% | 308 mld. | |
| -1,46% | +0,65% | +8,57% | +145,83% | 263 mld. | |
| -0,34% | -0,43% | -7,60% | +54,24% | 170 mld. | |
| -10,69% | -11,70% | -24,58% | -6,41% | 133 mld. | |
| -1,92% | +13,54% | +27,95% | +40,51% | 144 mld. | |
| +0,62% | -6,06% | +10,93% | +519,96% | 136 mld. | |
| +0,07% | -12,24% | -9,55% | +87,24% | 127 mld. | |
| -0,60% | +3,03% | +0,32% | +48,96% | 95,87 mld. | |
| -2,51% | +3,23% | -7,50% | +16,52% | 78,31 mld. | |
| Gemiddelde | -1,53% | -0,61% | +0,30% | +117,47% | 153,12 mld. | |
| Gewogen gemiddelde per kap. | -1,39% | -0,80% | +0,42% | +132,23% |
Koersgeschiedenis: BAE Systems plc
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
4bad481d39fbc13fba1b23dea27c3c5.nuIj4HQ2iFkIVwQz2gO52tS9pPUPv6RGF0OB-ALI4xo.8NdGukZb-holIGtnkGXNqOTV4rpmitQDJCDvynSw2kPRlg6VE1H4Bm88XQ
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 17:35:12 | 2.037,00 | 1.274.320 | 3.260.948 |
| 17:29:58 | 2.037,00 | 188 | 1.986.628 |
| 17:29:55 | 2.037,00 | 308 | 1.986.440 |
| 17:29:55 | 2.037,00 | 192 | 1.986.132 |
| 17:29:52 | 2.038,00 | 2 | 1.985.940 |
| 17:29:50 | 2.038,00 | 3 | 1.985.938 |
| 17:29:45 | 2.038,00 | 490 | 1.985.935 |
| 17:29:45 | 2.038,00 | 537 | 1.985.445 |
| 17:29:45 | 2.038,00 | 441 | 1.984.908 |
Koerspieken en -dalen
| 1 week | 1.896,5 |  | 2.041 |
| 1 maand | 1.800,5 | | 2.041 |
| Lopend jaar | 1.529 | | 2.360 |
| 1 jaar | 1.529 | | 2.360 |
| 3 jaar | 1.012,5 | | 2.360 |
| 5 jaar | 517,4 | | 2.360 |
| 10 jaar | 395,9 | | 2.360 |
Maandschommelingen
Jaarschommelingen
| 2026 | +18,84% | ||
| 2025 | +49,24% | ||
| 2024 | +3,42% | ||
| 2023 | +29,73% | ||
| 2022 | +55,69% | ||
| 2021 | +12,48% | ||
| 2020 | -13,46% | ||
| 2019 | +23,00% | ||
| 2018 | -19,86% | ||
| 2017 | -3,13% | ||
| 2016 | +18,39% | ||
| 2015 | +5,85% | ||
| 2014 | +8,51% | ||
| 2013 | +29,12% | ||
| 2012 | +18,17% | ||
| 2011 | -13,61% | ||
| 2010 | -8,21% | ||
| 2009 | -4,58% | ||
| 2008 | -24,35% | ||
| 2007 | +16,97% | ||
| 2006 | +11,53% | ||
| 2005 | +65,62% | ||
| 2004 | +37,00% | ||
| 2003 | +35,69% | ||
| 2002 | -59,94% | ||
| 2001 | -18,98% | ||
| 2000 | -6,83% | ||
| 1999 | -19,53% | ||
| 1998 | +17,06% | ||
| 1997 | +36,02% | ||
| 1996 | +60,60% | ||
| 1995 | +86,43% | ||
| 1994 | +3,51% | ||
| 1993 | +150,30% | ||
| 1992 | -46,08% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
