11,215€
-3,94%
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 | 11,55 | 11,59 | 11,33 | 11,42 | -2,23% | 2.501,00 |
| 30.09.2026 | 11,83 | 12,07 | 11,67 | 11,68 | -1,14% | 662,00 |
| 29.09.2026 | 11,64 | 11,87 | 11,45 | 11,81 | 0,77% | 30,00 |
| 28.09.2026 | 11,47 | 11,78 | 11,45 | 11,72 | 2,72% | - |
| 25.09.2026 | 11,71 | 11,72 | 11,23 | 11,41 | -2,60% | 484,00 |
| 24.09.2026 | 11,66 | 11,77 | 11,42 | 11,72 | 0,00% | 32,00 |
| 23.09.2026 | 11,51 | 11,72 | 11,46 | 11,72 | 1,03% | - |
| 22.09.2026 | 11,64 | 11,73 | 11,54 | 11,60 | 0,13% | 120,00 |
| 21.09.2026 | 11,76 | 11,79 | 11,49 | 11,58 | -0,26% | 2.102,00 |
| 18.09.2026 | 11,96 | 11,98 | 11,57 | 11,61 | -3,09% | 71,00 |
| 17.09.2026 | 11,85 | 12,16 | 11,84 | 11,98 | -0,25% | 162,00 |
| 16.09.2026 | 11,77 | 12,12 | 11,66 | 12,01 | 4,39% | 1.593,00 |
| 15.09.2026 | 11,34 | 11,53 | 11,26 | 11,51 | 1,05% | 409,00 |
| 14.09.2026 | 11,24 | 11,50 | 11,22 | 11,39 | 1,20% | 266,00 |
| 11.09.2026 | 11,42 | 11,46 | 11,23 | 11,25 | -0,09% | 100,00 |
| 10.09.2026 | 11,25 | 11,29 | 11,12 | 11,26 | -0,18% | 684,00 |
| 09.09.2026 | 11,43 | 11,47 | 11,28 | 11,28 | -1,48% | 201,00 |
| 08.09.2026 | 11,33 | 11,50 | 11,32 | 11,45 | 0,88% | 1.115,00 |
| 07.09.2026 | 11,63 | 11,81 | 11,31 | 11,35 | -3,73% | 5.589,00 |
| 04.09.2026 | 11,61 | 11,91 | 11,59 | 11,79 | 1,64% | 911,00 |
| 03.09.2026 | 11,71 | 11,94 | 11,56 | 11,60 | -0,94% | 1.149,00 |
| 02.09.2026 | 11,91 | 11,98 | 11,70 | 11,71 | -3,42% | 643,00 |
| 01.09.2026 | 12,15 | 12,46 | 12,05 | 12,13 | 0,83% | 316,00 |
| 31.08.2026 | 12,37 | 12,47 | 11,97 | 12,03 | -2,87% | 723,00 |
| 28.08.2026 | 12,78 | 12,81 | 12,27 | 12,38 | -1,82% | 4.697,00 |
| 27.08.2026 | 12,92 | 12,93 | 12,59 | 12,61 | -2,36% | 3.588,00 |
| 26.08.2026 | 12,79 | 13,04 | 12,77 | 12,92 | 1,61% | 90,00 |
| 25.08.2026 | 12,76 | 12,84 | 12,52 | 12,71 | -0,39% | 315,00 |
| 24.08.2026 | 12,97 | 13,05 | 12,67 | 12,76 | -1,43% | 2.365,00 |
| 21.08.2026 | 13,30 | 13,30 | 12,84 | 12,95 | -3,07% | 3.318,00 |
| 20.08.2026 | 13,05 | 13,57 | 12,95 | 13,36 | 0,75% | 336,00 |
| 19.08.2026 | 13,46 | 13,53 | 13,13 | 13,26 | -0,90% | 758,00 |
| 18.08.2026 | 13,72 | 13,93 | 13,30 | 13,38 | -3,11% | 1.498,00 |
| 17.08.2026 | 14,13 | 14,24 | 13,62 | 13,81 | -2,85% | 1.545,00 |
| 14.08.2026 | 13,95 | 14,26 | 13,85 | 14,21 | 1,28% | 925,00 |
| 13.08.2026 | 14,26 | 14,36 | 13,98 | 14,03 | -1,06% | 1.916,00 |
| 12.08.2026 | 14,06 | 14,27 | 14,05 | 14,18 | 0,57% | 1.596,00 |
| 11.08.2026 | 14,07 | 14,28 | 13,94 | 14,10 | 0,11% | 128,00 |
| 10.08.2026 | 14,02 | 14,11 | 13,81 | 14,09 | 1,00% | 821,00 |
| 07.08.2026 | 14,14 | 14,31 | 13,90 | 13,95 | -0,43% | 2.427,00 |
| 06.08.2026 | 13,87 | 14,22 | 13,84 | 14,01 | -1,41% | 255,00 |
| 05.08.2026 | 14,06 | 14,26 | 13,87 | 14,21 | 2,19% | 3.575,00 |
| 04.08.2026 | 13,49 | 13,97 | 13,48 | 13,90 | 3,00% | 1.200,00 |
| 03.08.2026 | 13,21 | 13,61 | 13,19 | 13,50 | 2,00% | 3.640,00 |
| 31.07.2026 | 13,30 | 13,58 | 13,18 | 13,23 | 1,11% | 100,00 |
| 30.07.2026 | 13,23 | 13,57 | 13,00 | 13,09 | -3,65% | - |
| 29.07.2026 | 13,69 | 13,80 | 13,36 | 13,58 | -0,33% | 3.085,00 |
| 28.07.2026 | 13,46 | 13,74 | 13,39 | 13,63 | 0,89% | 1.130,00 |
| 27.07.2026 | 13,43 | 13,64 | 13,18 | 13,51 | 1,43% | 5.247,00 |
| 24.07.2026 | 13,18 | 13,46 | 13,15 | 13,32 | -1,22% | 600,00 |
| 23.07.2026 | 13,30 | 13,60 | 13,10 | 13,48 | 2,24% | 1.094,00 |
| 22.07.2026 | 12,81 | 13,24 | 12,71 | 13,19 | 2,97% | 842,00 |
| 21.07.2026 | 12,37 | 13,43 | 12,35 | 12,81 | 4,02% | 1.956,00 |
| 20.07.2026 | 12,36 | 12,38 | 12,22 | 12,31 | -0,40% | 23,00 |
| 17.07.2026 | 12,07 | 12,43 | 12,05 | 12,36 | 1,23% | 525,00 |
| 16.07.2026 | 12,13 | 12,22 | 11,95 | 12,21 | 0,62% | 70,00 |
| 15.07.2026 | 11,99 | 12,15 | 11,77 | 12,14 | 2,32% | 1.417,00 |
| 14.07.2026 | 11,89 | 11,91 | 11,72 | 11,86 | -0,88% | 4.242,00 |
| 13.07.2026 | 11,99 | 12,01 | 11,74 | 11,97 | 0,59% | 1.800,00 |
| 10.07.2026 | 12,07 | 12,15 | 11,88 | 11,90 | -2,06% | 840,00 |
| 09.07.2026 | 12,39 | 12,65 | 12,09 | 12,15 | -1,42% | 1.950,00 |
| 08.07.2026 | 12,47 | 12,69 | 11,94 | 12,32 | -0,69% | 961,00 |
| 07.07.2026 | 12,35 | 12,65 | 12,16 | 12,41 | 1,35% | 3.565,00 |
| 06.07.2026 | 12,19 | 12,59 | 12,09 | 12,24 | -0,89% | 4.116,00 |
| 03.07.2026 | 12,47 | 12,51 | 12,23 | 12,35 | 2,02% | 2.008,00 |
| 02.07.2026 | 11,73 | 12,12 | 11,70 | 12,11 | 3,82% | 570,00 |
| 01.07.2026 | 10,99 | 11,77 | 10,91 | 11,66 | 5,81% | 1.271,00 |
| 30.06.2026 | 10,84 | 11,12 | 10,72 | 11,02 | 2,51% | 9.478,00 |
| 29.06.2026 | 11,46 | 11,46 | 10,59 | 10,75 | -5,70% | 14.692,00 |
| 26.06.2026 | 11,47 | 11,51 | 11,20 | 11,40 | -1,72% | 1.020,00 |
| 25.06.2026 | 11,44 | 11,72 | 11,23 | 11,60 | 1,58% | 6.955,00 |
| 24.06.2026 | 11,81 | 11,90 | 11,33 | 11,42 | -3,99% | 2.936,00 |
| 23.06.2026 | 11,44 | 12,03 | 11,42 | 11,90 | 4,34% | 1.487,00 |
| 22.06.2026 | 11,97 | 12,06 | 11,19 | 11,40 | -4,56% | 7.459,00 |
| 19.06.2026 | 11,77 | 12,21 | 11,76 | 11,95 | -0,38% | 1.627,00 |
| 18.06.2026 | 11,93 | 12,19 | 11,83 | 11,99 | -1,84% | 588,00 |
| 17.06.2026 | 12,21 | 12,22 | 12,21 | 12,22 | 0,41% | - |
| 16.06.2026 | 11,94 | 12,35 | 11,94 | 12,17 | 1,37% | 419,00 |
| 15.06.2026 | 12,24 | 12,27 | 12,00 | 12,00 | -0,66% | 1.194,00 |
| 12.06.2026 | 12,22 | 12,25 | 11,96 | 12,08 | 2,16% | 85,00 |
| 11.06.2026 | 11,84 | 12,07 | 11,65 | 11,83 | -0,63% | 588,00 |
| 10.06.2026 | 11,84 | 12,00 | 11,64 | 11,90 | -1,61% | - |
| 09.06.2026 | 12,09 | 12,16 | 11,87 | 12,10 | -0,12% | 912,00 |
| 08.06.2026 | 11,80 | 12,22 | 11,78 | 12,11 | -0,33% | 483,00 |
| 05.06.2026 | 12,21 | 12,23 | 12,00 | 12,15 | 0,91% | 560,00 |
| 04.06.2026 | 11,78 | 12,10 | 11,78 | 12,04 | -0,66% | 3.176,00 |
| 03.06.2026 | 12,13 | 12,13 | 11,95 | 12,12 | 0,83% | 1,00 |
| 02.06.2026 | 12,18 | 12,37 | 11,92 | 12,02 | -3,65% | 5.294,00 |
| 01.06.2026 | 12,66 | 12,75 | 12,35 | 12,48 | -2,23% | 2.807,00 |
| 29.05.2026 | 12,96 | 13,00 | 12,64 | 12,76 | -0,04% | 144,00 |
| 28.05.2026 | 12,40 | 12,82 | 12,33 | 12,77 | 2,94% | 1.417,00 |
| 27.05.2026 | 12,42 | 12,53 | 12,30 | 12,40 | -1,08% | 3.154,00 |
| 26.05.2026 | 12,47 | 12,64 | 12,45 | 12,54 | 0,32% | 800,00 |
| 25.05.2026 | 12,46 | 12,57 | 12,36 | 12,50 | -0,20% | 730,00 |
| 22.05.2026 | 12,29 | 12,57 | 12,25 | 12,52 | 0,40% | 10.244,00 |
| 21.05.2026 | 11,90 | 12,54 | 11,89 | 12,47 | 4,97% | 810,00 |
| 20.05.2026 | 11,70 | 12,05 | 11,54 | 11,88 | 4,21% | 2.854,00 |
| 19.05.2026 | 11,28 | 11,59 | 11,02 | 11,40 | 2,80% | 2.821,00 |
| 18.05.2026 | 10,73 | 11,20 | 10,71 | 11,09 | 0,18% | 4.779,00 |
| 15.05.2026 | 11,25 | 11,50 | 11,00 | 11,07 | -3,99% | 6.328,00 |