13,635€
2,10%
Echtzeit-Aktienkurs BABCOCK INTL GRP LS-,60
Bid:
Ask:
Aktienkurse zur BABCOCK INTL GRP LS-,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 13,73 | 13,73 | 12,76 | 13,36 | -2,23% | 22.176,00 |
| 16.10.2025 | 13,41 | 13,78 | 13,21 | 13,66 | 0,18% | 5.249,00 |
| 15.10.2025 | 14,14 | 14,17 | 13,63 | 13,64 | -2,71% | 1.031,00 |
| 14.10.2025 | 13,77 | 14,03 | 13,59 | 14,02 | 1,48% | 2.633,00 |
| 13.10.2025 | 13,84 | 14,26 | 13,66 | 13,81 | -2,88% | 7.074,00 |
| 10.10.2025 | 14,45 | 14,49 | 13,96 | 14,22 | -1,35% | 6.234,00 |
| 09.10.2025 | 14,67 | 14,71 | 14,31 | 14,42 | -1,13% | 1.140,00 |
| 08.10.2025 | 14,30 | 14,64 | 14,25 | 14,58 | -0,21% | 5.825,00 |
| 07.10.2025 | 14,94 | 15,08 | 14,45 | 14,61 | -3,34% | 4.551,00 |
| 06.10.2025 | 15,41 | 15,41 | 15,11 | 15,12 | -0,79% | 1.135,00 |
| 03.10.2025 | 15,23 | 15,44 | 15,11 | 15,24 | 1,74% | 9.752,00 |
| 02.10.2025 | 15,13 | 15,21 | 14,81 | 14,98 | 0,07% | 19.564,00 |
| 01.10.2025 | 15,56 | 15,75 | 14,81 | 14,97 | -2,35% | 18.222,00 |
| 30.09.2025 | 15,13 | 15,36 | 15,04 | 15,33 | 2,41% | 5.413,00 |
| 29.09.2025 | 14,94 | 15,16 | 14,81 | 14,97 | 1,98% | 8.305,00 |
| 26.09.2025 | 14,10 | 14,78 | 14,10 | 14,68 | 4,93% | 7.330,00 |
| 25.09.2025 | 14,11 | 14,11 | 13,90 | 13,99 | 1,41% | 2.292,00 |
| 24.09.2025 | 13,60 | 13,94 | 13,58 | 13,79 | 1,92% | 4.902,00 |
| 23.09.2025 | 13,92 | 14,04 | 13,44 | 13,53 | -2,20% | 997,00 |
| 22.09.2025 | 13,79 | 13,99 | 13,70 | 13,84 | 0,00% | 1.778,00 |
| 19.09.2025 | 13,84 | 13,90 | 13,72 | 13,84 | 0,40% | 373,00 |
| 18.09.2025 | 13,80 | 13,90 | 13,59 | 13,78 | 1,44% | 2.070,00 |
| 17.09.2025 | 13,61 | 13,67 | 13,44 | 13,59 | -0,69% | 344,00 |
| 16.09.2025 | 13,74 | 13,83 | 13,36 | 13,68 | 0,22% | 8.057,00 |
| 15.09.2025 | 13,61 | 13,89 | 13,50 | 13,65 | 4,04% | 15.262,00 |
| 12.09.2025 | 13,04 | 13,25 | 12,98 | 13,12 | 2,46% | 4.023,00 |
| 10.09.2025 | 12,91 | 12,99 | 12,74 | 12,81 | -0,35% | 1.679,00 |
| 09.09.2025 | 12,81 | 12,99 | 12,71 | 12,85 | 3,05% | 8.820,00 |
| 08.09.2025 | 12,65 | 12,68 | 12,47 | 12,47 | -1,31% | 1.120,00 |
| 05.09.2025 | 12,36 | 12,84 | 12,36 | 12,64 | 1,53% | 7.707,00 |
| 04.09.2025 | 12,34 | 12,63 | 12,29 | 12,45 | 0,93% | 5.029,00 |
| 03.09.2025 | 11,99 | 12,45 | 11,99 | 12,33 | 2,66% | 4.796,00 |
| 02.09.2025 | 12,15 | 12,19 | 11,65 | 12,01 | -1,56% | 9.476,00 |
| 01.09.2025 | 11,80 | 12,33 | 11,71 | 12,20 | 3,96% | 9.744,00 |
| 29.08.2025 | 11,65 | 12,00 | 11,61 | 11,74 | 0,82% | 2.184,00 |
| 28.08.2025 | 11,99 | 12,03 | 11,50 | 11,64 | -2,76% | 2.707,00 |
| 27.08.2025 | 11,69 | 12,07 | 11,66 | 11,97 | 2,61% | 4.558,00 |
| 26.08.2025 | 11,48 | 11,97 | 11,38 | 11,67 | 1,43% | 3.585,00 |
| 25.08.2025 | 11,60 | 11,60 | 11,42 | 11,50 | -0,90% | 4.438,00 |
| 22.08.2025 | 11,54 | 11,72 | 11,50 | 11,61 | 0,48% | 2.442,00 |
| 21.08.2025 | 11,40 | 11,66 | 11,30 | 11,55 | 1,67% | 1.758,00 |
| 20.08.2025 | 11,25 | 11,37 | 11,08 | 11,36 | 1,07% | 6.734,00 |
| 19.08.2025 | 12,04 | 12,26 | 11,15 | 11,24 | -6,84% | 16.604,00 |
| 18.08.2025 | 11,62 | 12,40 | 11,57 | 12,07 | 3,96% | 17.085,00 |
| 15.08.2025 | 11,62 | 11,66 | 11,50 | 11,61 | 0,00% | 540,00 |
| 14.08.2025 | 11,26 | 11,73 | 11,25 | 11,61 | 2,88% | 8.905,00 |
| 13.08.2025 | 11,35 | 11,49 | 11,18 | 11,28 | -0,35% | 4.520,00 |
| 12.08.2025 | 11,11 | 11,35 | 11,10 | 11,32 | 2,58% | 2.150,00 |
| 11.08.2025 | 11,06 | 11,14 | 10,86 | 11,04 | -0,18% | 6.724,00 |
| 08.08.2025 | 10,95 | 11,20 | 10,84 | 11,06 | 1,10% | 12.327,00 |
| 07.08.2025 | 11,61 | 11,61 | 10,92 | 10,94 | -4,87% | 30.827,00 |
| 06.08.2025 | 11,60 | 11,76 | 11,48 | 11,50 | -0,65% | 10.459,00 |
| 05.08.2025 | 11,64 | 11,90 | 11,51 | 11,57 | -0,04% | 7.165,00 |
| 04.08.2025 | 11,65 | 11,88 | 11,51 | 11,58 | -0,17% | 15.465,00 |
| 01.08.2025 | 12,00 | 12,09 | 11,52 | 11,60 | -3,90% | 19.819,00 |
| 31.07.2025 | 11,94 | 12,29 | 11,84 | 12,07 | 1,60% | 13.289,00 |
| 30.07.2025 | 11,82 | 12,02 | 11,79 | 11,88 | 0,55% | 4.727,00 |
| 29.07.2025 | 11,65 | 11,92 | 11,56 | 11,81 | 1,68% | 6.753,00 |
| 28.07.2025 | 12,01 | 12,21 | 11,57 | 11,62 | -2,84% | 19.705,00 |
| 25.07.2025 | 12,22 | 12,22 | 11,87 | 11,96 | -1,77% | 28.362,00 |
| 24.07.2025 | 11,98 | 12,50 | 11,91 | 12,17 | 1,42% | 7.232,00 |
| 23.07.2025 | 12,15 | 12,35 | 11,77 | 12,00 | -1,23% | 18.178,00 |
| 22.07.2025 | 12,32 | 12,41 | 11,97 | 12,15 | -2,06% | 11.376,00 |
| 21.07.2025 | 12,44 | 12,58 | 12,25 | 12,41 | -0,76% | 6.593,00 |
| 18.07.2025 | 12,59 | 12,59 | 12,19 | 12,50 | 0,16% | 10.863,00 |
| 17.07.2025 | 12,36 | 12,57 | 12,30 | 12,48 | 1,05% | 6.517,00 |
| 16.07.2025 | 12,67 | 12,67 | 12,31 | 12,35 | -2,14% | 9.955,00 |
| 15.07.2025 | 12,92 | 12,92 | 12,41 | 12,62 | -1,41% | 4.778,00 |
| 14.07.2025 | 12,73 | 12,96 | 12,43 | 12,80 | 0,35% | 13.710,00 |
| 11.07.2025 | 12,37 | 12,80 | 12,31 | 12,76 | 2,82% | 19.552,00 |
| 10.07.2025 | 12,85 | 12,93 | 12,34 | 12,41 | -3,31% | 22.636,00 |
| 09.07.2025 | 12,92 | 13,14 | 12,64 | 12,83 | -0,85% | 8.511,00 |
| 08.07.2025 | 12,71 | 13,08 | 12,71 | 12,94 | 1,37% | 13.514,00 |
| 07.07.2025 | 12,79 | 12,89 | 12,55 | 12,77 | 3,15% | 16.702,00 |
| 04.07.2025 | 12,60 | 12,69 | 12,35 | 12,38 | -2,29% | 12.191,00 |
| 03.07.2025 | 12,58 | 12,83 | 12,36 | 12,67 | 0,20% | 12.709,00 |
| 02.07.2025 | 13,27 | 13,29 | 12,26 | 12,64 | -4,68% | 20.782,00 |
| 01.07.2025 | 13,81 | 13,86 | 13,05 | 13,26 | -3,74% | 11.747,00 |
| 30.06.2025 | 13,46 | 13,90 | 13,33 | 13,78 | 1,85% | 27.976,00 |
| 27.06.2025 | 13,99 | 13,99 | 13,25 | 13,53 | -2,52% | 18.312,00 |
| 26.06.2025 | 13,89 | 13,98 | 13,48 | 13,88 | 1,02% | 32.913,00 |
| 25.06.2025 | 11,94 | 14,09 | 11,60 | 13,74 | 15,13% | 39.366,00 |
| 24.06.2025 | 12,58 | 12,62 | 11,56 | 11,93 | -3,87% | 14.039,00 |
| 23.06.2025 | 12,78 | 12,78 | 12,14 | 12,41 | 0,04% | 7.193,00 |
| 20.06.2025 | 12,55 | 12,69 | 12,39 | 12,41 | -0,52% | 2.769,00 |
| 19.06.2025 | 12,40 | 12,63 | 12,29 | 12,47 | -0,04% | 4.212,00 |
| 18.06.2025 | 12,23 | 12,76 | 12,17 | 12,48 | 2,34% | 4.355,00 |
| 17.06.2025 | 12,40 | 12,50 | 12,12 | 12,19 | -2,21% | 4.526,00 |
| 16.06.2025 | 12,46 | 12,72 | 12,32 | 12,47 | 0,48% | 2.615,00 |
| 13.06.2025 | 11,85 | 12,59 | 11,77 | 12,41 | 2,52% | 5.708,00 |
| 12.06.2025 | 12,44 | 12,64 | 11,91 | 12,10 | -3,47% | 34.058,00 |
| 11.06.2025 | 12,41 | 12,58 | 12,26 | 12,54 | 0,16% | 8.921,00 |
| 10.06.2025 | 12,60 | 12,67 | 12,41 | 12,52 | -0,71% | 21.793,00 |
| 09.06.2025 | 12,83 | 12,83 | 12,45 | 12,61 | -1,06% | 14.402,00 |
| 06.06.2025 | 13,41 | 13,43 | 12,57 | 12,74 | -4,96% | 86.835,00 |
| 05.06.2025 | 12,95 | 13,43 | 12,67 | 13,41 | 3,43% | 21.662,00 |
| 04.06.2025 | 12,38 | 13,06 | 12,31 | 12,96 | 4,85% | 26.015,00 |
| 03.06.2025 | 12,49 | 12,62 | 12,09 | 12,36 | -0,68% | 38.537,00 |
| 02.06.2025 | 11,28 | 12,53 | 11,01 | 12,45 | 11,41% | 33.723,00 |
| 30.05.2025 | 11,09 | 11,27 | 11,06 | 11,17 | 0,99% | 3.464,00 |