12,655€
0,16%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,66 | 12,70 | 12,36 | 12,65 | 0,08% | 1.183,00 |
| 02.07.2025 | 13,33 | 13,35 | 12,35 | 12,64 | -4,75% | 1.861,00 |
| 01.07.2025 | 13,84 | 13,86 | 13,13 | 13,27 | -4,12% | - |
| 30.06.2025 | 13,56 | 13,84 | 13,44 | 13,84 | 2,37% | - |
| 27.06.2025 | 13,88 | 13,95 | 13,25 | 13,52 | -2,59% | - |
| 26.06.2025 | 13,77 | 13,90 | 13,47 | 13,88 | 1,02% | - |
| 25.06.2025 | 11,93 | 14,00 | 11,75 | 13,74 | 15,61% | - |
| 24.06.2025 | 12,56 | 12,61 | 11,61 | 11,88 | -4,19% | 7,00 |
| 23.06.2025 | 12,36 | 12,72 | 12,17 | 12,40 | -0,04% | 468,00 |
| 20.06.2025 | 12,54 | 12,69 | 12,40 | 12,41 | -0,36% | 258,00 |
| 19.06.2025 | 12,47 | 12,61 | 12,35 | 12,45 | -0,16% | 352,00 |
| 18.06.2025 | 12,20 | 12,67 | 12,20 | 12,47 | 2,26% | 1.925,00 |
| 17.06.2025 | 12,40 | 12,50 | 12,20 | 12,20 | -2,09% | 340,00 |
| 16.06.2025 | 12,42 | 12,62 | 12,36 | 12,46 | 0,48% | 1.114,00 |
| 13.06.2025 | 12,08 | 12,52 | 11,82 | 12,40 | 2,44% | 125,00 |
| 12.06.2025 | 12,54 | 12,55 | 11,93 | 12,10 | -3,47% | 445,00 |
| 11.06.2025 | 12,51 | 12,58 | 12,33 | 12,54 | 0,16% | 2.370,00 |
| 10.06.2025 | 12,63 | 12,69 | 12,38 | 12,52 | -0,87% | 5.519,00 |
| 09.06.2025 | 12,74 | 12,83 | 12,50 | 12,63 | -0,86% | 2.887,00 |
| 06.06.2025 | 13,49 | 13,49 | 12,65 | 12,74 | -5,25% | 14.673,00 |
| 05.06.2025 | 12,97 | 13,45 | 12,77 | 13,44 | 3,58% | 8.852,00 |
| 04.06.2025 | 12,37 | 12,98 | 12,37 | 12,98 | 4,89% | 1.919,00 |
| 03.06.2025 | 12,44 | 12,57 | 12,10 | 12,37 | -1,00% | 2.565,00 |
| 02.06.2025 | 11,17 | 12,53 | 11,08 | 12,50 | 11,86% | 8.189,00 |
| 30.05.2025 | 11,15 | 11,21 | 11,07 | 11,17 | 0,13% | 303,00 |
| 29.05.2025 | 11,32 | 11,49 | 11,03 | 11,16 | -1,46% | 3.290,00 |
| 28.05.2025 | 11,03 | 11,33 | 11,02 | 11,32 | 2,63% | 408,00 |
| 27.05.2025 | 11,16 | 11,25 | 10,95 | 11,03 | -1,34% | 2.511,00 |
| 26.05.2025 | 10,82 | 11,22 | 10,82 | 11,18 | 3,33% | 382,00 |
| 23.05.2025 | 10,92 | 10,93 | 10,54 | 10,82 | -0,92% | 409,00 |
| 22.05.2025 | 10,57 | 10,92 | 10,53 | 10,92 | 3,31% | 1.080,00 |
| 21.05.2025 | 10,36 | 10,72 | 10,27 | 10,57 | 2,13% | 978,00 |
| 20.05.2025 | 10,37 | 10,49 | 10,20 | 10,35 | -0,14% | 3.617,00 |
| 19.05.2025 | 10,31 | 10,44 | 10,09 | 10,37 | 0,53% | 81,00 |
| 16.05.2025 | 10,08 | 10,32 | 10,02 | 10,31 | 2,28% | 603,00 |
| 15.05.2025 | 9,81 | 10,08 | 9,75 | 10,08 | 2,80% | - |
| 14.05.2025 | 9,86 | 9,98 | 9,74 | 9,81 | -0,58% | 543,00 |
| 13.05.2025 | 9,98 | 9,99 | 9,79 | 9,86 | -0,88% | 34,00 |
| 12.05.2025 | 10,24 | 10,25 | 9,73 | 9,95 | -1,27% | 1.515,00 |
| 09.05.2025 | 10,39 | 10,44 | 9,99 | 10,08 | -2,96% | 1.700,00 |
| 08.05.2025 | 10,29 | 10,47 | 10,25 | 10,39 | 0,48% | - |
| 07.05.2025 | 10,40 | 10,45 | 10,19 | 10,34 | -0,62% | - |
| 06.05.2025 | 10,12 | 10,50 | 10,03 | 10,40 | 2,61% | 5.652,00 |
| 05.05.2025 | 9,97 | 10,21 | 9,86 | 10,14 | 1,68% | 23.423,00 |
| 02.05.2025 | 9,67 | 9,98 | 9,48 | 9,97 | 4,18% | 1.576,00 |
| 30.04.2025 | 9,68 | 9,70 | 9,51 | 9,57 | -1,03% | 1.812,00 |
| 29.04.2025 | 9,51 | 9,74 | 9,48 | 9,67 | 1,68% | 830,00 |
| 28.04.2025 | 9,60 | 9,61 | 9,40 | 9,51 | -1,12% | - |
| 25.04.2025 | 9,41 | 9,62 | 9,37 | 9,62 | 2,34% | 718,00 |
| 24.04.2025 | 9,20 | 9,42 | 9,17 | 9,40 | 2,18% | 1.200,00 |
| 23.04.2025 | 8,95 | 9,27 | 8,94 | 9,20 | 3,26% | 3.100,00 |
| 22.04.2025 | 8,70 | 8,92 | 8,62 | 8,91 | 1,39% | 2.500,00 |
| 17.04.2025 | 8,63 | 8,85 | 8,59 | 8,78 | 1,77% | 872,00 |
| 16.04.2025 | 8,81 | 8,81 | 8,57 | 8,63 | -2,07% | 13,00 |
| 15.04.2025 | 8,42 | 8,82 | 8,38 | 8,81 | 4,82% | 939,00 |
| 14.04.2025 | 8,10 | 8,42 | 8,08 | 8,41 | 4,47% | - |
| 11.04.2025 | 8,19 | 8,24 | 7,78 | 8,05 | -1,62% | 15,00 |
| 10.04.2025 | 8,64 | 8,64 | 7,88 | 8,18 | -5,32% | 100,00 |
| 09.04.2025 | 8,17 | 8,72 | 7,67 | 8,64 | 4,82% | 2.272,00 |
| 08.04.2025 | 7,79 | 8,34 | 7,79 | 8,24 | 5,88% | 134,00 |
| 07.04.2025 | 7,83 | 7,96 | 6,71 | 7,79 | -3,38% | 2.780,00 |
| 04.04.2025 | 8,81 | 8,85 | 8,02 | 8,06 | -8,57% | 4.175,00 |
| 03.04.2025 | 8,56 | 8,84 | 8,54 | 8,81 | 0,14% | 2.085,00 |
| 02.04.2025 | 8,87 | 8,92 | 8,71 | 8,80 | -0,82% | 3.896,00 |
| 01.04.2025 | 8,66 | 8,96 | 8,60 | 8,87 | 2,48% | 8,00 |
| 31.03.2025 | 9,16 | 9,16 | 8,63 | 8,66 | -5,49% | 4.404,00 |
| 28.03.2025 | 9,08 | 9,16 | 8,82 | 9,16 | 0,88% | 1.235,00 |
| 27.03.2025 | 8,95 | 9,10 | 8,72 | 9,08 | 1,42% | 33,00 |
| 26.03.2025 | 8,80 | 9,04 | 8,76 | 8,95 | 1,79% | 1.551,00 |
| 25.03.2025 | 8,88 | 8,90 | 8,77 | 8,80 | -0,99% | 75,00 |
| 24.03.2025 | 8,59 | 8,92 | 8,59 | 8,88 | 3,47% | 811,00 |
| 21.03.2025 | 8,91 | 8,92 | 8,57 | 8,59 | -3,59% | 498,00 |
| 20.03.2025 | 9,06 | 9,14 | 8,61 | 8,91 | -1,66% | 595,00 |
| 19.03.2025 | 8,97 | 9,18 | 8,94 | 9,06 | 0,92% | 6.500,00 |
| 18.03.2025 | 9,06 | 9,10 | 8,92 | 8,97 | -0,97% | 1.035,00 |
| 17.03.2025 | 9,12 | 9,23 | 8,94 | 9,06 | -1,09% | 2.348,00 |
| 14.03.2025 | 8,99 | 9,19 | 8,79 | 9,16 | 1,86% | 6.203,00 |
| 13.03.2025 | 8,55 | 9,08 | 8,51 | 8,99 | 5,18% | 1.403,00 |
| 12.03.2025 | 8,44 | 8,60 | 8,39 | 8,55 | 1,15% | 2.400,00 |
| 11.03.2025 | 8,66 | 8,74 | 8,33 | 8,45 | -2,06% | 5.349,00 |
| 10.03.2025 | 8,69 | 9,20 | 8,33 | 8,63 | -0,72% | 8.366,00 |
| 07.03.2025 | 9,18 | 9,26 | 8,53 | 8,69 | -5,57% | 1.353,00 |
| 06.03.2025 | 9,05 | 9,21 | 8,79 | 9,21 | 1,74% | 2.403,00 |
| 05.03.2025 | 8,71 | 9,06 | 8,61 | 9,05 | 4,47% | 175,00 |
| 04.03.2025 | 9,01 | 9,22 | 8,45 | 8,66 | -3,99% | 1.312,00 |
| 03.03.2025 | 8,28 | 9,70 | 8,28 | 9,02 | 9,73% | 9.686,00 |
| 28.02.2025 | 8,17 | 8,26 | 8,05 | 8,22 | 0,61% | 100,00 |
| 27.02.2025 | 8,09 | 8,20 | 8,04 | 8,17 | 0,99% | 1.885,00 |
| 26.02.2025 | 7,96 | 8,13 | 7,93 | 8,09 | 1,67% | 406,00 |
| 25.02.2025 | 7,89 | 8,02 | 7,81 | 7,96 | 0,95% | 1.000,00 |
| 24.02.2025 | 7,61 | 7,90 | 7,52 | 7,88 | 3,58% | 250,00 |
| 21.02.2025 | 7,93 | 8,08 | 7,52 | 7,61 | -4,07% | 10.900,00 |
| 20.02.2025 | 8,00 | 8,05 | 7,81 | 7,93 | -0,75% | 313,00 |
| 19.02.2025 | 7,89 | 8,03 | 7,81 | 7,99 | 1,33% | 2,00 |
| 18.02.2025 | 7,88 | 7,95 | 7,67 | 7,89 | 0,13% | 3.002,00 |
| 17.02.2025 | 7,41 | 7,93 | 7,40 | 7,88 | 6,31% | 15.255,00 |
| 14.02.2025 | 7,37 | 7,46 | 7,33 | 7,41 | 0,51% | - |
| 13.02.2025 | 7,46 | 7,50 | 7,30 | 7,37 | -0,64% | - |
| 12.02.2025 | 7,34 | 7,42 | 7,33 | 7,42 | 1,16% | 2.700,00 |
| 11.02.2025 | 7,22 | 7,37 | 7,16 | 7,34 | 1,59% | - |