14,365€
-0,86%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 14,49 | 14,52 | 14,45 | 14,49 | 0,00% | - |
| 22.12.2025 | 14,42 | 14,49 | 14,28 | 14,49 | 0,56% | 9,00 |
| 19.12.2025 | 14,12 | 14,42 | 14,08 | 14,41 | 3,30% | 50,00 |
| 18.12.2025 | 14,04 | 14,08 | 13,83 | 13,95 | -0,04% | - |
| 17.12.2025 | 13,94 | 14,13 | 13,82 | 13,96 | 0,18% | - |
| 16.12.2025 | 14,25 | 14,33 | 13,54 | 13,93 | -3,33% | 25,00 |
| 15.12.2025 | 14,40 | 14,48 | 14,18 | 14,41 | 1,19% | 383,00 |
| 12.12.2025 | 14,10 | 14,33 | 14,08 | 14,24 | 1,17% | 1.150,00 |
| 11.12.2025 | 13,93 | 14,10 | 13,82 | 14,08 | 1,62% | 127,00 |
| 10.12.2025 | 13,81 | 13,98 | 13,65 | 13,85 | 1,43% | - |
| 09.12.2025 | 13,64 | 13,69 | 13,64 | 13,66 | -0,18% | - |
| 08.12.2025 | 13,15 | 13,73 | 13,13 | 13,68 | 2,66% | 2,00 |
| 05.12.2025 | 13,16 | 13,56 | 13,16 | 13,33 | 2,58% | 1.622,00 |
| 04.12.2025 | 13,10 | 13,10 | 12,86 | 12,99 | 1,09% | - |
| 03.12.2025 | 12,74 | 12,96 | 12,73 | 12,85 | 0,98% | - |
| 02.12.2025 | 12,67 | 12,77 | 12,52 | 12,73 | 0,43% | 392,00 |
| 01.12.2025 | 12,99 | 12,99 | 12,64 | 12,67 | -2,65% | 78,00 |
| 28.11.2025 | 13,19 | 13,20 | 12,89 | 13,02 | -1,29% | 500,00 |
| 27.11.2025 | 12,95 | 13,21 | 12,86 | 13,19 | 2,33% | 100,00 |
| 26.11.2025 | 12,94 | 12,96 | 12,62 | 12,89 | -0,12% | 2,00 |
| 25.11.2025 | 12,90 | 12,98 | 12,56 | 12,90 | -0,46% | 125,00 |
| 24.11.2025 | 13,24 | 13,28 | 12,72 | 12,96 | 1,61% | 815,00 |
| 21.11.2025 | 12,82 | 12,86 | 12,47 | 12,76 | -1,77% | 601,00 |
| 20.11.2025 | 12,61 | 13,03 | 12,61 | 12,99 | 1,21% | - |
| 19.11.2025 | 13,22 | 13,22 | 12,48 | 12,83 | -3,24% | 120,00 |
| 18.11.2025 | 13,17 | 13,28 | 13,01 | 13,26 | -0,41% | 150,00 |
| 17.11.2025 | 13,34 | 13,57 | 13,26 | 13,32 | 1,99% | 1.206,00 |
| 14.11.2025 | 13,50 | 13,59 | 13,01 | 13,06 | -3,48% | 28,00 |
| 13.11.2025 | 13,43 | 13,58 | 13,30 | 13,53 | 2,08% | - |
| 12.11.2025 | 13,49 | 13,53 | 13,22 | 13,25 | -1,56% | - |
| 11.11.2025 | 13,72 | 13,72 | 13,41 | 13,46 | -1,54% | 1,00 |
| 10.11.2025 | 13,63 | 13,76 | 13,51 | 13,67 | 1,90% | 176,00 |
| 07.11.2025 | 13,37 | 13,62 | 13,29 | 13,42 | -0,67% | 1,00 |
| 06.11.2025 | 13,44 | 13,72 | 13,40 | 13,51 | -1,60% | 82,00 |
| 05.11.2025 | 13,75 | 13,89 | 13,57 | 13,73 | -0,94% | 817,00 |
| 04.11.2025 | 13,87 | 13,94 | 13,67 | 13,86 | -0,54% | - |
| 03.11.2025 | 13,83 | 14,11 | 13,83 | 13,93 | 0,58% | 1,00 |
| 31.10.2025 | 13,82 | 13,96 | 13,67 | 13,85 | 0,73% | 300,00 |
| 30.10.2025 | 13,99 | 14,03 | 13,70 | 13,75 | -1,68% | 45,00 |
| 29.10.2025 | 14,42 | 14,46 | 13,87 | 13,99 | -2,75% | 72,00 |
| 28.10.2025 | 14,28 | 14,49 | 14,01 | 14,38 | 1,81% | - |
| 27.10.2025 | 14,05 | 14,34 | 14,05 | 14,13 | 0,46% | 3.236,00 |
| 24.10.2025 | 14,41 | 14,62 | 14,03 | 14,06 | -0,18% | - |
| 23.10.2025 | 13,72 | 14,12 | 13,70 | 14,09 | 2,89% | 277,00 |
| 22.10.2025 | 13,71 | 13,71 | 13,67 | 13,69 | 0,04% | 44,00 |
| 21.10.2025 | 13,64 | 13,75 | 13,52 | 13,69 | 0,37% | 1,00 |
| 20.10.2025 | 13,36 | 13,75 | 13,18 | 13,64 | -0,04% | 1,00 |
| 17.10.2025 | 13,66 | 13,72 | 13,63 | 13,64 | 0,29% | - |
| 16.10.2025 | 13,38 | 13,75 | 13,21 | 13,60 | -0,58% | 2.376,00 |
| 15.10.2025 | 14,09 | 14,15 | 13,48 | 13,68 | -2,29% | 1,00 |
| 14.10.2025 | 13,78 | 14,01 | 13,61 | 14,00 | 1,49% | 560,00 |
| 13.10.2025 | 13,89 | 14,21 | 13,67 | 13,80 | -3,16% | 5.470,00 |
| 10.10.2025 | 14,43 | 14,46 | 13,97 | 14,25 | -1,42% | 1.621,00 |
| 09.10.2025 | 14,66 | 14,70 | 14,23 | 14,45 | -0,93% | 743,00 |
| 08.10.2025 | 14,49 | 14,59 | 14,25 | 14,59 | -0,85% | 2.413,00 |
| 07.10.2025 | 14,97 | 14,97 | 14,49 | 14,71 | -2,45% | 457,00 |
| 06.10.2025 | 15,27 | 15,37 | 14,92 | 15,08 | -0,89% | 168,00 |
| 03.10.2025 | 15,03 | 15,44 | 15,03 | 15,22 | 2,15% | 4.620,00 |
| 02.10.2025 | 15,26 | 15,27 | 14,88 | 14,90 | -2,23% | 1.165,00 |
| 01.10.2025 | 15,99 | 15,99 | 15,09 | 15,24 | -2,87% | 1.101,00 |
| 30.09.2025 | 15,03 | 15,69 | 15,01 | 15,69 | 5,13% | 1.123,00 |
| 29.09.2025 | 14,73 | 15,10 | 14,71 | 14,92 | 1,88% | 1.395,00 |
| 26.09.2025 | 14,08 | 14,66 | 14,08 | 14,65 | 4,31% | 1.410,00 |
| 25.09.2025 | 14,01 | 14,17 | 13,90 | 14,04 | 1,92% | - |
| 24.09.2025 | 13,46 | 13,88 | 13,45 | 13,78 | -0,76% | 220,00 |
| 23.09.2025 | 13,95 | 13,98 | 13,50 | 13,88 | 0,51% | 1.430,00 |
| 22.09.2025 | 13,77 | 13,90 | 13,70 | 13,81 | -0,14% | 1.000,00 |
| 19.09.2025 | 13,84 | 13,85 | 13,72 | 13,83 | 0,25% | 351,00 |
| 18.09.2025 | 13,80 | 13,86 | 13,78 | 13,80 | -0,07% | - |
| 17.09.2025 | 13,44 | 13,82 | 13,43 | 13,81 | 0,84% | 20,00 |
| 16.09.2025 | 13,74 | 13,78 | 13,43 | 13,69 | 0,96% | - |
| 15.09.2025 | 13,53 | 13,79 | 13,50 | 13,56 | 2,88% | 525,00 |
| 12.09.2025 | 12,98 | 13,22 | 12,98 | 13,18 | 3,01% | 230,00 |
| 11.09.2025 | 12,80 | 12,82 | 12,78 | 12,80 | -0,81% | - |
| 10.09.2025 | 12,88 | 12,91 | 12,88 | 12,90 | 0,58% | - |
| 09.09.2025 | 12,80 | 12,85 | 12,72 | 12,83 | 0,12% | - |
| 08.09.2025 | 12,66 | 12,86 | 12,65 | 12,81 | 1,22% | 108,00 |
| 05.09.2025 | 12,46 | 12,81 | 12,37 | 12,66 | 1,65% | 1.854,00 |
| 04.09.2025 | 12,33 | 12,57 | 12,29 | 12,45 | 0,97% | 2.920,00 |
| 03.09.2025 | 11,99 | 12,43 | 11,99 | 12,33 | 2,71% | 678,00 |
| 02.09.2025 | 12,20 | 12,20 | 11,71 | 12,01 | -1,60% | 12,00 |
| 01.09.2025 | 11,76 | 12,28 | 11,76 | 12,20 | 3,83% | 378,00 |
| 29.08.2025 | 11,61 | 11,95 | 11,60 | 11,75 | 0,95% | 1,00 |
| 28.08.2025 | 11,92 | 12,03 | 11,55 | 11,64 | -2,27% | 252,00 |
| 27.08.2025 | 11,68 | 11,98 | 11,65 | 11,91 | 2,14% | 5.001,00 |
| 26.08.2025 | 11,49 | 11,89 | 11,38 | 11,66 | 1,39% | 606,00 |
| 25.08.2025 | 11,58 | 11,62 | 11,46 | 11,50 | -0,95% | 2.309,00 |
| 22.08.2025 | 11,54 | 11,68 | 11,52 | 11,61 | 0,48% | 4,00 |
| 21.08.2025 | 11,34 | 11,66 | 11,30 | 11,56 | 1,72% | 33,00 |
| 20.08.2025 | 11,25 | 11,37 | 11,14 | 11,36 | 0,98% | 1.103,00 |
| 19.08.2025 | 12,03 | 12,20 | 11,22 | 11,25 | -6,76% | 4.226,00 |
| 18.08.2025 | 11,64 | 12,32 | 11,57 | 12,07 | 3,96% | 489,00 |
| 15.08.2025 | 11,62 | 11,66 | 11,47 | 11,61 | 0,00% | 97,00 |
| 14.08.2025 | 11,27 | 11,73 | 11,25 | 11,61 | 2,79% | 1,00 |
| 13.08.2025 | 11,33 | 11,46 | 11,17 | 11,29 | -0,35% | 26,00 |
| 12.08.2025 | 11,04 | 11,35 | 11,04 | 11,33 | 2,53% | 742,00 |
| 11.08.2025 | 11,06 | 11,10 | 10,88 | 11,05 | -0,05% | 321,00 |
| 08.08.2025 | 10,97 | 11,17 | 10,92 | 11,06 | 1,05% | 18,00 |
| 07.08.2025 | 11,50 | 11,61 | 10,93 | 10,94 | -4,83% | 5.534,00 |
| 06.08.2025 | 11,57 | 11,77 | 11,47 | 11,50 | -0,61% | 30,00 |