12,600€
-1,29%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 11,85 | 11,88 | 11,51 | 11,53 | -1,66% | 326,00 |
| 13.05.2026 | 11,86 | 12,18 | 11,68 | 11,73 | 0,43% | 6.680,00 |
| 12.05.2026 | 11,91 | 11,91 | 11,67 | 11,68 | -1,93% | 2.673,00 |
| 11.05.2026 | 12,01 | 12,15 | 11,75 | 11,91 | -4,15% | 1.790,00 |
| 08.05.2026 | 12,65 | 12,77 | 12,37 | 12,42 | -2,24% | 1.175,00 |
| 07.05.2026 | 13,06 | 13,17 | 12,52 | 12,71 | -2,23% | 2.836,00 |
| 06.05.2026 | 12,83 | 13,16 | 12,62 | 13,00 | 2,28% | 2.242,00 |
| 05.05.2026 | 12,49 | 13,03 | 12,40 | 12,71 | 3,71% | 4.344,00 |
| 04.05.2026 | 12,77 | 12,78 | 12,10 | 12,25 | -3,28% | 11.433,00 |
| 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 | 7,68% | 5.546,00 |
| 31.03.2026 | 13,47 | 13,68 | 13,25 | 13,61 | 2,45% | 1.453,00 |
| 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 | 2,64% | 6.893,00 |
| 20.01.2026 | 17,42 | 17,66 | 16,65 | 16,85 | -3,85% | 9.454,00 |
| 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 |