14,875€
-5,35%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 15,74 | 15,82 | 15,11 | 15,26 | -2,93% | 1.022,00 |
| 19.03.2026 | 15,96 | 16,30 | 15,52 | 15,72 | -2,93% | 70,00 |
| 18.03.2026 | 16,11 | 16,49 | 16,00 | 16,19 | 2,21% | 51,00 |
| 17.03.2026 | 15,73 | 15,89 | 15,63 | 15,84 | -0,47% | 550,00 |
| 16.03.2026 | 16,21 | 16,22 | 15,81 | 15,92 | -0,90% | - |
| 13.03.2026 | 16,29 | 16,37 | 15,89 | 16,06 | -3,83% | 7,00 |
| 12.03.2026 | 15,85 | 16,73 | 15,83 | 16,70 | 3,92% | 2,00 |
| 11.03.2026 | 16,14 | 16,40 | 15,97 | 16,07 | -2,34% | 2,00 |
| 10.03.2026 | 16,01 | 16,57 | 15,98 | 16,46 | 1,32% | 707,00 |
| 09.03.2026 | 15,34 | 16,33 | 15,27 | 16,24 | 2,53% | 1,00 |
| 06.03.2026 | 15,56 | 16,16 | 15,51 | 15,84 | 1,70% | - |
| 05.03.2026 | 15,94 | 16,45 | 15,53 | 15,58 | -2,07% | 4,00 |
| 04.03.2026 | 15,58 | 16,25 | 15,58 | 15,91 | 1,69% | - |
| 03.03.2026 | 15,62 | 15,79 | 15,43 | 15,64 | 0,84% | - |
| 02.03.2026 | 15,23 | 16,07 | 15,11 | 15,51 | -0,42% | 216,00 |
| 27.02.2026 | 15,83 | 15,85 | 15,54 | 15,58 | -1,46% | - |
| 26.02.2026 | 15,80 | 15,99 | 15,42 | 15,81 | -0,75% | 502,00 |
| 25.02.2026 | 16,40 | 16,46 | 15,78 | 15,93 | -2,57% | 3.973,00 |
| 24.02.2026 | 16,15 | 16,35 | 15,93 | 16,35 | 1,21% | 8,00 |
| 23.02.2026 | 16,58 | 16,58 | 16,07 | 16,15 | -1,16% | 551,00 |
| 20.02.2026 | 16,02 | 16,48 | 16,02 | 16,34 | 2,99% | 649,00 |
| 19.02.2026 | 15,96 | 16,02 | 15,61 | 15,87 | -0,81% | 370,00 |
| 18.02.2026 | 15,55 | 16,22 | 15,55 | 16,00 | 4,24% | 7,00 |
| 17.02.2026 | 15,54 | 15,57 | 15,27 | 15,35 | -1,70% | 1,00 |
| 16.02.2026 | 15,44 | 15,71 | 15,30 | 15,61 | 3,14% | 22,00 |
| 13.02.2026 | 14,66 | 15,22 | 14,54 | 15,14 | 1,41% | 1.486,00 |
| 12.02.2026 | 15,28 | 15,41 | 14,88 | 14,93 | -2,36% | 2.515,00 |
| 11.02.2026 | 15,72 | 15,81 | 15,10 | 15,29 | -1,70% | 2.329,00 |
| 10.02.2026 | 16,54 | 16,59 | 15,23 | 15,55 | -5,07% | 175,00 |
| 09.02.2026 | 16,00 | 16,52 | 15,95 | 16,38 | 1,46% | 1.400,00 |
| 06.02.2026 | 16,08 | 16,28 | 15,99 | 16,15 | 0,31% | 1,00 |
| 05.02.2026 | 16,42 | 16,53 | 16,02 | 16,10 | -6,21% | 1.808,00 |
| 04.02.2026 | 16,98 | 17,38 | 16,95 | 17,16 | 1,33% | 235,00 |
| 03.02.2026 | 16,61 | 17,14 | 16,61 | 16,94 | 1,90% | 103,00 |
| 02.02.2026 | 16,41 | 16,63 | 16,16 | 16,62 | -1,07% | 120,00 |
| 30.01.2026 | 17,06 | 17,06 | 16,78 | 16,80 | -2,61% | - |
| 29.01.2026 | 17,22 | 17,35 | 16,94 | 17,25 | 0,29% | - |
| 28.01.2026 | 17,18 | 17,54 | 17,14 | 17,20 | 0,35% | 92,00 |
| 27.01.2026 | 16,89 | 17,28 | 16,74 | 17,14 | 1,84% | 168,00 |
| 26.01.2026 | 17,09 | 17,24 | 16,70 | 16,83 | -1,81% | 295,00 |
| 23.01.2026 | 17,16 | 17,35 | 16,53 | 17,14 | 1,06% | 514,00 |
| 22.01.2026 | 17,49 | 17,63 | 16,79 | 16,96 | -1,62% | 860,00 |
| 21.01.2026 | 17,09 | 17,47 | 16,79 | 17,24 | 2,56% | - |
| 20.01.2026 | 17,48 | 17,53 | 16,80 | 16,81 | -4,03% | 1,00 |
| 19.01.2026 | 16,95 | 17,76 | 16,37 | 17,52 | 1,95% | 3.222,00 |
| 16.01.2026 | 16,98 | 17,42 | 16,97 | 17,18 | 0,17% | 1.063,00 |
| 15.01.2026 | 17,14 | 17,26 | 17,11 | 17,15 | 0,06% | 106,00 |
| 14.01.2026 | 17,53 | 17,71 | 17,13 | 17,14 | -1,92% | 425,00 |
| 13.01.2026 | 17,36 | 17,60 | 17,35 | 17,48 | 0,60% | 60,00 |
| 12.01.2026 | 17,10 | 17,55 | 16,90 | 17,37 | 2,57% | 650,00 |
| 09.01.2026 | 16,63 | 17,03 | 16,62 | 16,94 | 2,08% | 912,00 |
| 08.01.2026 | 16,80 | 17,14 | 16,50 | 16,59 | 1,00% | 578,00 |
| 07.01.2026 | 16,19 | 16,53 | 15,92 | 16,43 | 1,33% | 51,00 |
| 06.01.2026 | 15,65 | 16,21 | 15,62 | 16,21 | 4,65% | 1.232,00 |
| 05.01.2026 | 14,91 | 15,64 | 14,91 | 15,49 | 5,45% | 255,00 |
| 02.01.2026 | 14,12 | 14,76 | 14,06 | 14,69 | 3,89% | 2.337,00 |
| 30.12.2025 | 14,14 | 14,15 | 14,13 | 14,14 | 0,25% | 2,00 |
| 29.12.2025 | 14,40 | 14,43 | 14,09 | 14,11 | -2,66% | 150,00 |
| 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 |