12,775€
1,39%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 12,52 | 12,71 | 12,40 | 12,67 | -0,67% | 2.448,00 |
| 29.04.2026 | 12,76 | 12,96 | 12,70 | 12,75 | -0,16% | 752,00 |
| 28.04.2026 | 12,65 | 12,80 | 12,53 | 12,77 | -1,84% | 1.871,00 |
| 27.04.2026 | 13,33 | 13,34 | 12,95 | 13,01 | -1,21% | 4.997,00 |
| 24.04.2026 | 13,77 | 13,77 | 13,07 | 13,17 | -3,87% | 2.493,00 |
| 23.04.2026 | 14,00 | 14,01 | 13,52 | 13,70 | -3,25% | 2.621,00 |
| 22.04.2026 | 14,15 | 14,29 | 14,05 | 14,16 | 0,43% | 100,00 |
| 21.04.2026 | 14,04 | 14,46 | 14,01 | 14,10 | -1,47% | 125,00 |
| 20.04.2026 | 14,20 | 14,49 | 14,08 | 14,31 | -2,09% | 6,00 |
| 17.04.2026 | 14,31 | 14,69 | 14,18 | 14,62 | 0,52% | 790,00 |
| 16.04.2026 | 14,55 | 14,71 | 14,43 | 14,54 | -0,92% | 1.869,00 |
| 15.04.2026 | 14,67 | 14,78 | 14,31 | 14,68 | -0,10% | 499,00 |
| 14.04.2026 | 14,67 | 14,92 | 14,66 | 14,69 | 1,10% | 697,00 |
| 13.04.2026 | 14,02 | 14,54 | 14,00 | 14,53 | 1,50% | 5.793,00 |
| 10.04.2026 | 14,86 | 14,86 | 14,14 | 14,32 | -2,88% | 1.002,00 |
| 09.04.2026 | 14,77 | 14,92 | 14,54 | 14,74 | -0,91% | 145,00 |
| 08.04.2026 | 15,10 | 15,21 | 14,70 | 14,88 | 3,73% | 3.058,00 |
| 07.04.2026 | 14,57 | 14,73 | 14,25 | 14,34 | -1,31% | 1.060,00 |
| 02.04.2026 | 14,46 | 14,56 | 14,26 | 14,53 | -0,82% | 2.207,00 |
| 01.04.2026 | 13,65 | 14,75 | 13,65 | 14,65 | 10,32% | 5.546,00 |
| 30.03.2026 | 13,34 | 13,51 | 13,10 | 13,28 | -1,08% | 4.557,00 |
| 27.03.2026 | 13,81 | 14,05 | 13,39 | 13,43 | -5,22% | 11.949,00 |
| 26.03.2026 | 14,41 | 14,53 | 14,16 | 14,17 | -3,80% | 531,00 |
| 25.03.2026 | 14,75 | 14,99 | 14,64 | 14,73 | 1,13% | 70,00 |
| 24.03.2026 | 14,82 | 14,95 | 14,26 | 14,56 | -4,08% | 731,00 |
| 23.03.2026 | 14,54 | 15,19 | 14,41 | 15,18 | 2,05% | 4.779,00 |
| 20.03.2026 | 15,71 | 15,92 | 14,84 | 14,88 | -5,41% | 2.869,00 |
| 19.03.2026 | 15,93 | 16,16 | 15,52 | 15,73 | -2,75% | 632,00 |
| 18.03.2026 | 16,12 | 16,49 | 15,96 | 16,17 | 1,63% | 805,00 |
| 17.03.2026 | 15,76 | 15,92 | 15,66 | 15,91 | -0,16% | 94,00 |
| 16.03.2026 | 16,02 | 16,25 | 15,88 | 15,94 | -0,81% | 1.248,00 |
| 13.03.2026 | 16,29 | 16,32 | 15,89 | 16,07 | -1,35% | 1.060,00 |
| 12.03.2026 | 15,91 | 16,84 | 15,90 | 16,29 | 1,62% | 11.164,00 |
| 11.03.2026 | 16,32 | 16,44 | 15,97 | 16,03 | -2,97% | 1.430,00 |
| 10.03.2026 | 16,05 | 16,58 | 16,03 | 16,52 | 1,69% | 1.405,00 |
| 09.03.2026 | 15,34 | 16,30 | 15,07 | 16,24 | 4,54% | 4.338,00 |
| 06.03.2026 | 15,54 | 15,67 | 15,52 | 15,54 | -4,46% | 13,00 |
| 05.03.2026 | 16,03 | 16,53 | 15,89 | 16,26 | 1,34% | 241,00 |
| 04.03.2026 | 15,66 | 16,25 | 15,52 | 16,05 | 3,22% | 1.627,00 |
| 03.03.2026 | 15,79 | 15,79 | 15,45 | 15,55 | -0,29% | 1.953,00 |
| 02.03.2026 | 15,27 | 16,06 | 15,11 | 15,59 | 0,71% | 4.507,00 |
| 27.02.2026 | 15,75 | 15,90 | 15,46 | 15,48 | -0,80% | 836,00 |
| 26.02.2026 | 15,83 | 16,00 | 15,53 | 15,61 | -3,88% | 6.720,00 |
| 25.02.2026 | 16,50 | 16,50 | 16,11 | 16,24 | 0,93% | 707,00 |
| 24.02.2026 | 16,15 | 16,29 | 15,93 | 16,09 | 0,47% | 1.211,00 |
| 23.02.2026 | 16,68 | 16,69 | 15,95 | 16,01 | -2,08% | 2.040,00 |
| 20.02.2026 | 16,06 | 16,46 | 16,05 | 16,35 | 3,19% | 1.281,00 |
| 19.02.2026 | 15,95 | 15,95 | 15,61 | 15,85 | -1,00% | 158,00 |
| 18.02.2026 | 15,73 | 16,23 | 15,65 | 16,01 | 4,00% | 2.515,00 |
| 17.02.2026 | 15,52 | 15,60 | 15,26 | 15,39 | -1,47% | 1.427,00 |
| 16.02.2026 | 15,40 | 15,78 | 15,20 | 15,62 | 4,97% | 5.760,00 |
| 13.02.2026 | 14,65 | 14,99 | 14,53 | 14,88 | -0,40% | 5.507,00 |
| 12.02.2026 | 15,29 | 15,46 | 14,88 | 14,94 | -2,13% | 1.276,00 |
| 11.02.2026 | 15,70 | 15,74 | 15,14 | 15,27 | -2,52% | 3.208,00 |
| 10.02.2026 | 16,68 | 16,68 | 15,23 | 15,66 | -4,51% | 5.686,00 |
| 09.02.2026 | 16,00 | 16,55 | 15,96 | 16,40 | 1,74% | 839,00 |
| 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 |