11,225€
-3,40%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 11,56 | 11,59 | 11,31 | 11,36 | -2,24% | - |
| 30.09.2026 | 11,91 | 12,07 | 11,59 | 11,62 | -1,44% | 200,00 |
| 29.09.2026 | 11,60 | 11,91 | 11,45 | 11,79 | 1,33% | 50,00 |
| 28.09.2026 | 11,44 | 11,79 | 11,44 | 11,64 | 1,79% | - |
| 25.09.2026 | 11,67 | 11,74 | 11,23 | 11,43 | -2,85% | - |
| 24.09.2026 | 11,71 | 11,78 | 11,44 | 11,77 | 0,26% | - |
| 23.09.2026 | 11,53 | 11,77 | 11,42 | 11,74 | 2,04% | - |
| 22.09.2026 | 11,65 | 11,73 | 11,46 | 11,50 | -1,08% | - |
| 21.09.2026 | 11,83 | 11,83 | 11,51 | 11,63 | -0,26% | - |
| 18.09.2026 | 11,94 | 12,03 | 11,62 | 11,66 | -2,79% | - |
| 17.09.2026 | 11,92 | 12,16 | 11,84 | 11,99 | 0,13% | - |
| 16.09.2026 | 11,73 | 12,12 | 11,66 | 11,98 | 2,00% | - |
| 15.09.2026 | 11,28 | 11,74 | 11,26 | 11,74 | 2,98% | - |
| 14.09.2026 | 11,24 | 11,50 | 11,16 | 11,40 | 0,84% | - |
| 11.09.2026 | 11,35 | 11,48 | 11,22 | 11,31 | -1,01% | - |
| 10.09.2026 | 11,29 | 11,45 | 11,17 | 11,42 | 0,18% | - |
| 09.09.2026 | 11,42 | 11,48 | 11,32 | 11,40 | -0,74% | - |
| 08.09.2026 | 11,35 | 11,50 | 11,32 | 11,49 | 1,46% | - |
| 07.09.2026 | 11,64 | 11,81 | 11,32 | 11,32 | -3,82% | 100,00 |
| 04.09.2026 | 11,61 | 11,91 | 11,59 | 11,77 | -0,34% | - |
| 03.09.2026 | 11,70 | 11,94 | 11,67 | 11,81 | 0,51% | - |
| 02.09.2026 | 11,91 | 11,95 | 11,75 | 11,75 | -4,04% | - |
| 01.09.2026 | 12,22 | 12,49 | 12,15 | 12,25 | -0,73% | 1.366,00 |
| 31.08.2026 | 12,33 | 12,42 | 12,33 | 12,34 | -0,20% | 50,00 |
| 28.08.2026 | 12,75 | 12,82 | 12,35 | 12,36 | -2,25% | - |
| 27.08.2026 | 12,87 | 12,94 | 12,58 | 12,65 | -2,09% | - |
| 26.08.2026 | 12,77 | 13,02 | 12,77 | 12,92 | 1,21% | - |
| 25.08.2026 | 12,71 | 12,81 | 12,60 | 12,76 | -0,43% | - |
| 24.08.2026 | 12,96 | 13,04 | 12,77 | 12,82 | -0,97% | - |
| 21.08.2026 | 13,29 | 13,32 | 12,89 | 12,94 | -3,22% | 2,00 |
| 20.08.2026 | 13,05 | 13,53 | 12,97 | 13,37 | 1,71% | - |
| 19.08.2026 | 13,48 | 13,54 | 13,14 | 13,15 | -2,92% | - |
| 18.08.2026 | 13,71 | 13,93 | 13,45 | 13,54 | -1,67% | - |
| 17.08.2026 | 14,23 | 14,24 | 13,62 | 13,77 | -2,51% | - |
| 14.08.2026 | 13,97 | 14,21 | 13,85 | 14,13 | 1,33% | - |
| 13.08.2026 | 14,29 | 14,34 | 13,93 | 13,94 | -1,48% | - |
| 12.08.2026 | 14,03 | 14,28 | 14,03 | 14,15 | 0,53% | 270,00 |
| 11.08.2026 | 14,10 | 14,28 | 14,05 | 14,08 | 0,50% | - |
| 10.08.2026 | 14,02 | 14,07 | 13,88 | 14,01 | 0,39% | - |
| 07.08.2026 | 14,03 | 14,23 | 13,90 | 13,95 | 0,14% | 100,00 |
| 06.08.2026 | 13,86 | 14,22 | 13,72 | 13,93 | -0,61% | - |
| 05.08.2026 | 14,02 | 14,23 | 13,95 | 14,02 | 1,23% | 751,00 |
| 04.08.2026 | 13,47 | 13,91 | 13,43 | 13,85 | 3,59% | 2,00 |
| 03.08.2026 | 13,15 | 13,55 | 13,15 | 13,37 | 1,56% | - |
| 31.07.2026 | 13,23 | 13,56 | 13,15 | 13,16 | 0,00% | - |
| 30.07.2026 | 13,24 | 13,52 | 13,04 | 13,16 | -2,34% | - |
| 29.07.2026 | 13,70 | 13,77 | 13,39 | 13,48 | -1,03% | - |
| 28.07.2026 | 13,47 | 13,72 | 13,34 | 13,62 | 1,79% | 1,00 |
| 27.07.2026 | 13,72 | 13,74 | 13,25 | 13,38 | 0,22% | 1.501,00 |
| 24.07.2026 | 13,25 | 13,44 | 13,13 | 13,35 | 0,57% | 1.500,00 |
| 23.07.2026 | 13,31 | 13,58 | 13,06 | 13,27 | 0,38% | 50,00 |
| 22.07.2026 | 12,82 | 13,26 | 12,71 | 13,22 | 1,81% | - |
| 21.07.2026 | 12,27 | 13,43 | 12,27 | 12,99 | 5,78% | 500,00 |
| 20.07.2026 | 12,28 | 12,37 | 12,23 | 12,28 | 0,16% | - |
| 17.07.2026 | 11,96 | 12,44 | 11,96 | 12,26 | 0,78% | - |
| 16.07.2026 | 12,11 | 12,19 | 11,95 | 12,16 | 0,45% | - |
| 15.07.2026 | 11,97 | 12,18 | 11,77 | 12,11 | 2,11% | - |
| 14.07.2026 | 11,81 | 11,90 | 11,68 | 11,86 | -0,21% | - |
| 13.07.2026 | 12,04 | 12,04 | 11,69 | 11,88 | -1,78% | 3.600,00 |
| 10.07.2026 | 12,09 | 12,16 | 11,86 | 12,10 | 0,00% | - |
| 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 |