16,005€
-2,47%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,14 | 16,16 | 16,00 | 16,12 | -1,77% | 1.140,00 |
| 05.02.2026 | 16,41 | 16,54 | 16,02 | 16,41 | -4,92% | 527,00 |
| 04.02.2026 | 17,03 | 17,40 | 16,84 | 17,26 | 1,38% | 314,00 |
| 03.02.2026 | 16,66 | 17,14 | 16,65 | 17,03 | 4,03% | 311,00 |
| 02.02.2026 | 16,19 | 16,66 | 16,04 | 16,37 | -2,15% | 3.663,00 |
| 30.01.2026 | 16,99 | 17,09 | 16,69 | 16,73 | -2,82% | 489,00 |
| 29.01.2026 | 17,23 | 17,39 | 16,91 | 17,21 | -0,03% | 1.641,00 |
| 28.01.2026 | 17,12 | 17,59 | 17,12 | 17,22 | 0,53% | 1.994,00 |
| 27.01.2026 | 16,88 | 17,29 | 16,61 | 17,13 | 0,82% | 3.905,00 |
| 26.01.2026 | 17,08 | 17,24 | 16,79 | 16,99 | -1,48% | 1.441,00 |
| 23.01.2026 | 17,11 | 17,35 | 16,18 | 17,24 | 1,26% | 3.424,00 |
| 22.01.2026 | 17,62 | 17,68 | 16,77 | 17,03 | -1,53% | 3.896,00 |
| 21.01.2026 | 16,91 | 17,46 | 16,79 | 17,29 | -1,31% | 6.893,00 |
| 19.01.2026 | 16,77 | 17,76 | 16,00 | 17,52 | 2,97% | 15.481,00 |
| 16.01.2026 | 17,01 | 17,02 | 17,00 | 17,02 | -1,13% | - |
| 15.01.2026 | 17,35 | 17,35 | 17,20 | 17,21 | -1,71% | 3,00 |
| 14.01.2026 | 17,51 | 17,51 | 17,51 | 17,51 | 0,86% | - |
| 13.01.2026 | 17,36 | 17,49 | 17,36 | 17,36 | 1,08% | 71,00 |
| 12.01.2026 | 17,05 | 17,36 | 17,01 | 17,18 | 0,12% | 701,00 |
| 09.01.2026 | 16,89 | 17,21 | 16,69 | 17,16 | 1,75% | 9.352,00 |
| 08.01.2026 | 16,85 | 17,11 | 16,43 | 16,86 | 1,02% | 7.861,00 |
| 07.01.2026 | 16,17 | 16,69 | 15,86 | 16,69 | 3,50% | 7.726,00 |
| 06.01.2026 | 15,61 | 16,29 | 15,59 | 16,13 | 7,32% | 5.704,00 |
| 05.01.2026 | 15,03 | 15,03 | 15,01 | 15,03 | 1,90% | 323,00 |
| 02.01.2026 | 14,20 | 14,86 | 14,06 | 14,75 | 3,47% | 5.006,00 |
| 30.12.2025 | 14,14 | 14,34 | 14,05 | 14,25 | 0,64% | 716,00 |
| 29.12.2025 | 14,34 | 14,34 | 14,02 | 14,16 | -2,11% | 3.739,00 |
| 23.12.2025 | 14,49 | 14,58 | 14,40 | 14,47 | 0,45% | 602,00 |
| 22.12.2025 | 14,43 | 14,59 | 14,27 | 14,40 | 1,73% | 2.792,00 |
| 19.12.2025 | 14,15 | 14,24 | 14,15 | 14,16 | 1,47% | 365,00 |
| 18.12.2025 | 14,04 | 14,06 | 13,84 | 13,95 | -0,29% | - |
| 17.12.2025 | 13,99 | 14,00 | 13,82 | 13,99 | 1,75% | - |
| 16.12.2025 | 14,07 | 14,32 | 13,52 | 13,75 | -3,75% | 3.754,00 |
| 15.12.2025 | 14,38 | 14,50 | 14,19 | 14,29 | 0,46% | 617,00 |
| 12.12.2025 | 14,10 | 14,31 | 14,10 | 14,22 | 2,16% | 100,00 |
| 11.12.2025 | 14,03 | 14,03 | 13,89 | 13,92 | 0,87% | 24,00 |
| 10.12.2025 | 13,82 | 13,95 | 13,65 | 13,80 | -0,43% | 1.005,00 |
| 09.12.2025 | 13,66 | 13,86 | 13,62 | 13,86 | 3,90% | - |
| 08.12.2025 | 13,41 | 13,44 | 13,34 | 13,34 | -0,93% | 2.039,00 |
| 05.12.2025 | 13,24 | 13,57 | 13,23 | 13,47 | 3,46% | 1.226,00 |
| 04.12.2025 | 13,01 | 13,03 | 13,01 | 13,02 | 2,08% | - |
| 03.12.2025 | 12,74 | 12,76 | 12,74 | 12,75 | 1,27% | - |
| 02.12.2025 | 12,71 | 12,72 | 12,55 | 12,59 | -0,47% | 2.321,00 |
| 01.12.2025 | 12,93 | 13,03 | 12,61 | 12,65 | -2,65% | 5.401,00 |
| 28.11.2025 | 13,06 | 13,20 | 12,87 | 13,00 | -1,44% | 1.356,00 |
| 27.11.2025 | 12,95 | 13,21 | 12,82 | 13,19 | 3,57% | 3.275,00 |
| 26.11.2025 | 12,96 | 12,96 | 12,66 | 12,73 | -0,31% | 380,00 |
| 25.11.2025 | 12,90 | 12,98 | 12,61 | 12,77 | -0,35% | 2.249,00 |
| 24.11.2025 | 13,11 | 13,32 | 12,71 | 12,82 | 0,23% | 1.569,00 |
| 21.11.2025 | 12,86 | 12,86 | 12,48 | 12,79 | 0,55% | 4.705,00 |
| 20.11.2025 | 12,68 | 12,72 | 12,59 | 12,72 | 0,04% | 150,00 |
| 19.11.2025 | 13,19 | 13,25 | 12,39 | 12,71 | -3,93% | 7.361,00 |
| 18.11.2025 | 13,16 | 13,32 | 12,93 | 13,23 | -2,36% | 2.298,00 |
| 17.11.2025 | 13,35 | 13,61 | 13,33 | 13,55 | 1,35% | 500,00 |
| 14.11.2025 | 13,63 | 13,69 | 13,26 | 13,37 | 0,53% | 715,00 |
| 13.11.2025 | 13,40 | 13,41 | 13,30 | 13,30 | -0,19% | 250,00 |
| 12.11.2025 | 13,50 | 13,54 | 13,23 | 13,33 | -1,08% | 716,00 |
| 11.11.2025 | 13,70 | 13,71 | 13,40 | 13,47 | -1,57% | 1.073,00 |
| 10.11.2025 | 13,66 | 13,78 | 13,43 | 13,69 | 0,63% | 998,00 |
| 07.11.2025 | 13,47 | 13,73 | 13,36 | 13,60 | 0,78% | 14,00 |
| 06.11.2025 | 13,54 | 13,74 | 13,45 | 13,50 | -0,99% | 1.641,00 |
| 05.11.2025 | 13,74 | 13,91 | 13,51 | 13,63 | -0,91% | 3.651,00 |
| 04.11.2025 | 13,93 | 13,96 | 13,63 | 13,76 | -1,33% | 6.908,00 |
| 03.11.2025 | 14,00 | 14,16 | 13,90 | 13,94 | 0,65% | 933,00 |
| 31.10.2025 | 13,80 | 13,97 | 13,68 | 13,85 | 0,91% | 1.335,00 |
| 30.10.2025 | 13,99 | 14,01 | 13,66 | 13,73 | -1,86% | 3.026,00 |
| 29.10.2025 | 14,44 | 14,44 | 13,89 | 13,99 | -3,32% | 1.857,00 |
| 28.10.2025 | 14,25 | 14,48 | 14,01 | 14,47 | 2,15% | 876,00 |
| 27.10.2025 | 14,15 | 14,27 | 14,15 | 14,16 | 0,50% | 516,00 |
| 24.10.2025 | 14,59 | 14,80 | 14,00 | 14,09 | 0,57% | 4.247,00 |
| 23.10.2025 | 13,75 | 14,05 | 13,73 | 14,01 | 0,86% | 3.767,00 |
| 22.10.2025 | 13,70 | 13,89 | 13,65 | 13,89 | 1,61% | 80,00 |
| 21.10.2025 | 13,72 | 13,72 | 13,52 | 13,67 | 0,26% | 52,00 |
| 20.10.2025 | 13,14 | 13,79 | 13,14 | 13,64 | 2,10% | 3.389,00 |
| 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 |