11,930€
-4,98%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,56 | 12,74 | 11,88 | 11,93 | -5,02% | 2.940,00 |
| 11.11.2026 | 12,83 | 12,88 | 12,42 | 12,56 | -2,03% | 4.675,00 |
| 10.11.2026 | 12,88 | 13,02 | 12,71 | 12,82 | -0,16% | 38,00 |
| 09.11.2026 | 12,20 | 12,86 | 12,19 | 12,84 | 5,29% | 80,00 |
| 06.11.2026 | 12,23 | 12,29 | 12,03 | 12,19 | -0,53% | 202,00 |
| 05.11.2026 | 12,54 | 12,76 | 12,22 | 12,26 | -2,35% | 3.232,00 |
| 04.11.2026 | 12,59 | 12,62 | 12,15 | 12,55 | -0,36% | 6.750,00 |
| 03.11.2026 | 12,35 | 12,68 | 12,32 | 12,60 | 1,41% | - |
| 02.11.2026 | 12,24 | 12,64 | 12,21 | 12,42 | 1,76% | 280,00 |
| 30.10.2026 | 12,43 | 12,49 | 12,14 | 12,21 | -1,65% | 58,00 |
| 29.10.2026 | 12,16 | 12,57 | 12,13 | 12,41 | 2,18% | 13,00 |
| 28.10.2026 | 11,95 | 12,45 | 11,93 | 12,15 | 1,50% | - |
| 27.10.2026 | 12,10 | 12,10 | 11,85 | 11,97 | -0,37% | - |
| 26.10.2026 | 11,63 | 12,05 | 11,59 | 12,01 | 6,33% | 400,00 |
| 23.10.2026 | 11,34 | 11,46 | 11,21 | 11,30 | -0,40% | - |
| 22.10.2026 | 11,26 | 11,50 | 11,21 | 11,34 | 0,27% | 450,00 |
| 21.10.2026 | 11,35 | 11,46 | 11,22 | 11,31 | -0,31% | 32.501,00 |
| 20.10.2026 | 11,34 | 11,43 | 11,19 | 11,35 | 0,09% | - |
| 19.10.2026 | 11,52 | 11,53 | 11,21 | 11,34 | -1,48% | 1.566,00 |
| 16.10.2026 | 11,03 | 11,58 | 11,03 | 11,51 | 4,64% | 636,00 |
| 15.10.2026 | 10,99 | 11,00 | 10,99 | 11,00 | 0,41% | - |
| 14.10.2026 | 10,60 | 11,01 | 10,56 | 10,95 | 3,35% | 14,00 |
| 13.10.2026 | 10,89 | 10,96 | 10,58 | 10,60 | -2,66% | 1.900,00 |
| 12.10.2026 | 10,88 | 11,12 | 10,87 | 10,89 | 0,05% | 968,00 |
| 09.10.2026 | 10,73 | 10,90 | 10,70 | 10,88 | 1,59% | 1.953,00 |
| 08.10.2026 | 10,66 | 10,80 | 10,37 | 10,71 | 0,37% | 240,00 |
| 07.10.2026 | 10,78 | 10,96 | 10,64 | 10,67 | -0,93% | 16,00 |
| 06.10.2026 | 10,98 | 11,01 | 10,68 | 10,77 | -2,05% | 2.502,00 |
| 05.10.2026 | 11,03 | 11,16 | 10,95 | 11,00 | -0,59% | 16,00 |
| 02.10.2026 | 11,25 | 11,44 | 10,98 | 11,06 | -1,12% | 3.040,00 |
| 01.10.2026 | 11,57 | 11,59 | 11,18 | 11,19 | -3,58% | 2.562,00 |
| 30.09.2026 | 11,81 | 12,07 | 11,56 | 11,60 | -1,57% | - |
| 29.09.2026 | 11,59 | 11,90 | 11,45 | 11,79 | 1,68% | 55,00 |
| 28.09.2026 | 11,56 | 11,78 | 11,54 | 11,59 | 0,26% | 2.172,00 |
| 25.09.2026 | 11,61 | 11,63 | 11,32 | 11,56 | -0,26% | - |
| 24.09.2026 | 11,70 | 11,76 | 11,43 | 11,59 | -1,11% | 3.024,00 |
| 23.09.2026 | 11,38 | 11,78 | 11,38 | 11,72 | 2,31% | - |
| 22.09.2026 | 11,72 | 11,73 | 11,41 | 11,46 | -2,26% | 168,00 |
| 21.09.2026 | 11,67 | 11,75 | 11,50 | 11,72 | 0,13% | 11.334,00 |
| 18.09.2026 | 11,98 | 12,04 | 11,58 | 11,71 | -2,30% | - |
| 17.09.2026 | 11,93 | 12,16 | 11,90 | 11,98 | 0,97% | 179,00 |
| 16.09.2026 | 11,72 | 12,17 | 11,66 | 11,87 | 1,32% | 6.770,00 |
| 15.09.2026 | 11,33 | 11,72 | 11,26 | 11,71 | 3,40% | 875,00 |
| 14.09.2026 | 11,28 | 11,55 | 11,25 | 11,33 | 0,44% | 14,00 |
| 11.09.2026 | 11,43 | 11,48 | 11,20 | 11,28 | -1,31% | 18.000,00 |
| 10.09.2026 | 11,29 | 11,49 | 11,12 | 11,43 | 1,11% | 450,00 |
| 09.09.2026 | 11,43 | 11,47 | 11,24 | 11,30 | -1,09% | 1.302,00 |
| 08.09.2026 | 11,38 | 11,56 | 11,33 | 11,43 | 0,26% | 3.314,00 |
| 07.09.2026 | 11,66 | 11,80 | 11,39 | 11,40 | -2,23% | 6.042,00 |
| 04.09.2026 | 11,70 | 11,92 | 11,62 | 11,66 | -0,34% | 1.750,00 |
| 03.09.2026 | 11,70 | 11,89 | 11,61 | 11,70 | -0,13% | 144,00 |
| 02.09.2026 | 11,99 | 12,00 | 11,70 | 11,71 | -2,38% | - |
| 01.09.2026 | 12,31 | 12,46 | 11,99 | 12,00 | -2,52% | - |
| 31.08.2026 | 12,42 | 12,44 | 12,04 | 12,31 | -0,93% | 5.487,00 |
| 28.08.2026 | 12,75 | 12,78 | 12,39 | 12,42 | -2,47% | 1.230,00 |
| 27.08.2026 | 12,87 | 12,87 | 12,60 | 12,74 | -1,01% | - |
| 26.08.2026 | 12,80 | 13,04 | 12,80 | 12,87 | 0,35% | - |
| 25.08.2026 | 12,76 | 12,84 | 12,65 | 12,82 | 0,55% | 8.120,00 |
| 24.08.2026 | 13,03 | 13,13 | 12,74 | 12,75 | -2,07% | 5.589,00 |
| 21.08.2026 | 13,25 | 13,26 | 12,91 | 13,02 | -1,70% | 2.515,00 |
| 20.08.2026 | 13,36 | 13,42 | 13,24 | 13,25 | 0,61% | - |
| 19.08.2026 | 13,47 | 13,52 | 13,16 | 13,17 | 3,58% | 606,00 |
| 05.05.2026 | 12,60 | 12,99 | 12,53 | 12,71 | 4,05% | 12.485,00 |
| 04.05.2026 | 12,88 | 12,90 | 12,14 | 12,22 | -4,57% | 8.180,00 |
| 30.04.2026 | 12,65 | 12,84 | 12,46 | 12,80 | 0,79% | 5.187,00 |
| 29.04.2026 | 12,71 | 12,96 | 12,63 | 12,70 | -0,08% | 4.035,00 |
| 28.04.2026 | 12,71 | 12,89 | 12,60 | 12,71 | -0,08% | 9.808,00 |
| 27.04.2026 | 13,20 | 13,27 | 12,58 | 12,72 | -4,68% | 5.024,00 |
| 24.04.2026 | 13,85 | 13,85 | 13,15 | 13,35 | -3,65% | 831,00 |
| 23.04.2026 | 13,95 | 13,96 | 13,47 | 13,85 | -0,79% | 67,00 |
| 22.04.2026 | 14,11 | 14,28 | 13,91 | 13,96 | -1,06% | 1.414,00 |
| 21.04.2026 | 14,14 | 14,49 | 13,98 | 14,11 | -0,18% | 1.862,00 |
| 20.04.2026 | 14,33 | 14,46 | 14,13 | 14,14 | -1,77% | 2.027,00 |
| 17.04.2026 | 14,30 | 14,74 | 14,17 | 14,39 | 0,59% | 543,00 |
| 16.04.2026 | 14,59 | 14,70 | 14,16 | 14,31 | -1,89% | - |
| 15.04.2026 | 14,72 | 14,72 | 14,34 | 14,58 | -0,88% | 1.127,00 |
| 14.04.2026 | 14,63 | 14,87 | 14,62 | 14,71 | 0,58% | 321,00 |
| 13.04.2026 | 14,13 | 14,73 | 14,11 | 14,63 | 2,42% | 17,00 |
| 10.04.2026 | 14,82 | 14,82 | 14,19 | 14,28 | -3,61% | 15.202,00 |
| 09.04.2026 | 14,87 | 14,91 | 14,54 | 14,82 | -0,40% | 4.405,00 |
| 08.04.2026 | 14,98 | 15,12 | 14,72 | 14,88 | 3,48% | 10.090,00 |
| 07.04.2026 | 14,67 | 14,77 | 14,12 | 14,38 | -2,31% | 348,00 |
| 02.04.2026 | 14,57 | 14,86 | 14,15 | 14,72 | 0,27% | 2.301,00 |
| 01.04.2026 | 13,57 | 14,87 | 13,57 | 14,68 | 8,70% | 3.052,00 |
| 31.03.2026 | 13,42 | 13,55 | 13,24 | 13,50 | 0,75% | 38,00 |
| 30.03.2026 | 13,50 | 13,54 | 13,21 | 13,40 | -0,89% | 6.330,00 |
| 27.03.2026 | 13,92 | 14,17 | 13,41 | 13,52 | -2,73% | 630,00 |
| 26.03.2026 | 14,52 | 14,52 | 13,78 | 13,90 | -4,96% | 2.953,00 |
| 25.03.2026 | 14,63 | 14,89 | 14,59 | 14,63 | -0,03% | 1.030,00 |
| 24.03.2026 | 14,87 | 14,91 | 14,24 | 14,63 | -1,75% | 2.920,00 |
| 23.03.2026 | 14,58 | 15,29 | 14,46 | 14,89 | 0,85% | 3.098,00 |
| 20.03.2026 | 15,65 | 15,69 | 14,70 | 14,77 | -5,44% | 7.038,00 |
| 19.03.2026 | 16,09 | 16,22 | 15,51 | 15,62 | -2,92% | 2.144,00 |
| 18.03.2026 | 16,01 | 16,49 | 15,96 | 16,09 | 0,75% | - |
| 17.03.2026 | 15,89 | 16,08 | 15,68 | 15,97 | 0,09% | 492,00 |
| 16.03.2026 | 16,05 | 16,19 | 15,76 | 15,95 | -0,96% | 5.422,00 |
| 13.03.2026 | 16,29 | 16,31 | 15,88 | 16,11 | -1,17% | 4.620,00 |
| 12.03.2026 | 16,03 | 16,75 | 16,03 | 16,30 | 1,62% | 1.631,00 |
| 11.03.2026 | 16,32 | 16,39 | 15,96 | 16,04 | -1,47% | 4.140,00 |
| 10.03.2026 | 16,19 | 16,58 | 15,93 | 16,28 | 0,37% | 1.760,00 |