12,095€
-1,71%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,48 | 12,65 | 12,00 | 12,10 | -1,71% | 200,00 |
| 08.07.2026 | 12,58 | 12,69 | 11,94 | 12,31 | -2,07% | 600,00 |
| 07.07.2026 | 12,38 | 12,65 | 12,27 | 12,57 | 2,03% | 63,00 |
| 06.07.2026 | 12,33 | 12,59 | 12,19 | 12,32 | -0,20% | 320,00 |
| 03.07.2026 | 12,42 | 12,50 | 12,23 | 12,34 | -0,64% | - |
| 02.07.2026 | 11,81 | 12,48 | 11,73 | 12,42 | 6,47% | - |
| 01.07.2026 | 11,00 | 11,76 | 10,97 | 11,67 | 5,76% | - |
| 30.06.2026 | 10,94 | 11,14 | 10,72 | 11,03 | 1,47% | 1.003,00 |
| 29.06.2026 | 11,50 | 11,52 | 10,59 | 10,87 | -5,02% | 4.014,00 |
| 26.06.2026 | 11,37 | 11,53 | 11,18 | 11,45 | -2,39% | 7,00 |
| 25.06.2026 | 11,39 | 11,76 | 11,24 | 11,73 | 3,26% | - |
| 24.06.2026 | 11,83 | 11,90 | 11,35 | 11,36 | -3,85% | 16,00 |
| 23.06.2026 | 11,40 | 12,00 | 11,40 | 11,81 | 3,23% | 4,00 |
| 22.06.2026 | 11,98 | 12,02 | 11,20 | 11,44 | -4,63% | 2.101,00 |
| 19.06.2026 | 11,85 | 12,24 | 11,74 | 12,00 | -0,25% | 6,00 |
| 18.06.2026 | 11,92 | 12,19 | 11,82 | 12,03 | -0,21% | 100,00 |
| 17.06.2026 | 12,23 | 12,28 | 11,99 | 12,05 | -0,62% | - |
| 16.06.2026 | 11,95 | 12,36 | 11,93 | 12,13 | -0,08% | 3,00 |
| 15.06.2026 | 12,35 | 12,35 | 12,00 | 12,14 | 0,66% | - |
| 12.06.2026 | 12,17 | 12,22 | 11,95 | 12,06 | 1,95% | 2.098,00 |
| 11.06.2026 | 11,89 | 12,07 | 11,65 | 11,83 | -0,84% | - |
| 10.06.2026 | 11,74 | 12,00 | 11,63 | 11,93 | 1,15% | 1,00 |
| 09.06.2026 | 12,11 | 12,13 | 11,79 | 11,79 | -2,84% | 4,00 |
| 08.06.2026 | 11,97 | 12,19 | 11,91 | 12,14 | 0,04% | - |
| 05.06.2026 | 12,11 | 12,22 | 12,05 | 12,13 | 1,00% | 250,00 |
| 04.06.2026 | 11,99 | 12,14 | 11,78 | 12,01 | 0,21% | - |
| 03.06.2026 | 12,05 | 12,13 | 11,93 | 11,99 | -1,11% | - |
| 02.06.2026 | 12,19 | 12,37 | 11,98 | 12,12 | -3,58% | 1.743,00 |
| 01.06.2026 | 12,60 | 12,74 | 12,56 | 12,57 | -1,37% | - |
| 29.05.2026 | 13,04 | 13,05 | 12,65 | 12,75 | 1,35% | - |
| 28.05.2026 | 12,39 | 12,64 | 12,31 | 12,58 | 1,58% | - |
| 27.05.2026 | 12,42 | 12,53 | 12,24 | 12,38 | -1,63% | 6,00 |
| 26.05.2026 | 12,46 | 12,72 | 12,43 | 12,59 | 0,72% | 5,00 |
| 25.05.2026 | 12,52 | 12,57 | 12,36 | 12,50 | -0,52% | 67,00 |
| 22.05.2026 | 12,76 | 12,78 | 12,25 | 12,56 | 1,70% | 200,00 |
| 21.05.2026 | 11,89 | 12,54 | 11,83 | 12,35 | 3,69% | - |
| 20.05.2026 | 11,38 | 12,00 | 11,38 | 11,91 | 3,84% | - |
| 19.05.2026 | 11,28 | 11,75 | 11,02 | 11,47 | 1,82% | 4,00 |
| 18.05.2026 | 11,09 | 11,27 | 10,71 | 11,27 | 3,16% | - |
| 15.05.2026 | 11,28 | 11,42 | 10,91 | 10,92 | -5,08% | 231,00 |
| 14.05.2026 | 11,82 | 11,89 | 11,51 | 11,51 | -0,99% | 200,00 |
| 13.05.2026 | 11,85 | 12,15 | 11,56 | 11,62 | -1,36% | 468,00 |
| 12.05.2026 | 11,84 | 11,92 | 11,66 | 11,78 | -1,13% | 300,00 |
| 11.05.2026 | 12,00 | 12,13 | 11,81 | 11,92 | -4,83% | 600,00 |
| 08.05.2026 | 12,68 | 12,81 | 12,48 | 12,52 | -3,06% | 3.800,00 |
| 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 |