12,560€
-2,75%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,68 | 12,70 | 12,65 | 12,68 | -1,86% | 800,00 |
| 07.05.2026 | 13,04 | 13,19 | 12,90 | 12,92 | -0,50% | - |
| 06.05.2026 | 12,73 | 13,14 | 12,71 | 12,98 | 1,29% | 453,00 |
| 05.05.2026 | 12,23 | 13,02 | 12,23 | 12,82 | 4,31% | - |
| 04.05.2026 | 12,80 | 12,86 | 12,23 | 12,29 | -3,72% | - |
| 30.04.2026 | 12,53 | 12,76 | 12,42 | 12,76 | -0,23% | 2,00 |
| 29.04.2026 | 12,74 | 12,96 | 12,72 | 12,79 | 0,83% | 1.000,00 |
| 28.04.2026 | 12,66 | 12,86 | 12,59 | 12,69 | -2,16% | 2.300,00 |
| 27.04.2026 | 13,45 | 13,45 | 12,96 | 12,97 | -1,82% | 51,00 |
| 24.04.2026 | 13,78 | 13,85 | 13,20 | 13,21 | -4,03% | 1.400,00 |
| 23.04.2026 | 13,98 | 14,04 | 13,52 | 13,76 | -3,00% | 4,00 |
| 22.04.2026 | 14,12 | 14,34 | 14,05 | 14,19 | 1,10% | - |
| 21.04.2026 | 14,07 | 14,46 | 13,96 | 14,03 | -1,54% | 121,00 |
| 20.04.2026 | 14,34 | 14,43 | 14,07 | 14,25 | -0,66% | 301,00 |
| 17.04.2026 | 14,28 | 14,74 | 14,18 | 14,35 | 1,67% | 2,00 |
| 16.04.2026 | 14,51 | 14,78 | 14,09 | 14,11 | -3,65% | 1.001,00 |
| 15.04.2026 | 14,70 | 14,70 | 14,34 | 14,65 | -0,48% | - |
| 14.04.2026 | 14,66 | 14,87 | 14,64 | 14,72 | 0,96% | - |
| 13.04.2026 | 14,14 | 14,69 | 14,04 | 14,58 | 2,39% | 1,00 |
| 10.04.2026 | 14,85 | 14,88 | 14,15 | 14,24 | -3,98% | 333,00 |
| 09.04.2026 | 14,85 | 14,92 | 14,54 | 14,83 | -0,20% | 630,00 |
| 08.04.2026 | 15,10 | 15,21 | 14,73 | 14,86 | 3,74% | 1,00 |
| 07.04.2026 | 14,58 | 14,71 | 14,31 | 14,32 | -3,05% | 1,00 |
| 02.04.2026 | 14,44 | 14,88 | 14,27 | 14,77 | 0,85% | 72,00 |
| 01.04.2026 | 13,66 | 14,75 | 13,66 | 14,65 | 8,24% | 2,00 |
| 31.03.2026 | 13,32 | 13,63 | 13,25 | 13,53 | 1,58% | 2,00 |
| 30.03.2026 | 13,48 | 13,48 | 13,10 | 13,32 | -3,90% | - |
| 27.03.2026 | 13,87 | 14,12 | 13,78 | 13,86 | 0,04% | 1,00 |
| 26.03.2026 | 14,34 | 14,48 | 13,86 | 13,86 | -6,16% | 53,00 |
| 25.03.2026 | 14,74 | 14,90 | 14,64 | 14,77 | 1,65% | - |
| 24.03.2026 | 14,71 | 14,95 | 14,26 | 14,53 | -2,39% | 402,00 |
| 23.03.2026 | 14,50 | 15,08 | 14,40 | 14,88 | -2,46% | 140,00 |
| 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% | - |