11,595€
-3,90%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 11,46 | 11,52 | 11,03 | 11,06 | -2,30% | 2.938,00 |
| 28.05.2025 | 11,07 | 11,39 | 11,01 | 11,32 | 2,17% | 11.931,00 |
| 27.05.2025 | 11,31 | 11,31 | 10,91 | 11,08 | -0,85% | 5.128,00 |
| 26.05.2025 | 10,86 | 11,29 | 10,86 | 11,18 | 3,33% | 16.750,00 |
| 23.05.2025 | 10,85 | 10,89 | 10,49 | 10,82 | -0,46% | 9.721,00 |
| 22.05.2025 | 10,64 | 10,90 | 10,40 | 10,87 | 2,94% | 13.245,00 |
| 21.05.2025 | 10,37 | 10,79 | 10,29 | 10,56 | 1,39% | 6.381,00 |
| 20.05.2025 | 10,33 | 10,45 | 10,22 | 10,41 | 0,43% | 10.990,00 |
| 19.05.2025 | 10,38 | 10,41 | 10,02 | 10,37 | 0,63% | 10.143,00 |
| 16.05.2025 | 10,12 | 10,36 | 10,02 | 10,30 | 2,18% | 5.119,00 |
| 15.05.2025 | 9,77 | 10,11 | 9,75 | 10,08 | 2,88% | 2.694,00 |
| 14.05.2025 | 9,87 | 10,01 | 9,74 | 9,80 | -0,81% | 3.251,00 |
| 13.05.2025 | 9,92 | 10,02 | 9,80 | 9,88 | -0,93% | 3.744,00 |
| 12.05.2025 | 10,16 | 10,17 | 9,68 | 9,97 | -0,89% | 15.469,00 |
| 09.05.2025 | 10,41 | 10,41 | 9,96 | 10,06 | -3,73% | 3.681,00 |
| 08.05.2025 | 10,38 | 10,49 | 10,23 | 10,45 | 1,16% | 4.287,00 |
| 07.05.2025 | 10,38 | 10,42 | 10,18 | 10,33 | -0,63% | 4.881,00 |
| 06.05.2025 | 10,05 | 10,48 | 10,01 | 10,40 | 1,81% | 5.104,00 |
| 05.05.2025 | 9,94 | 10,27 | 9,88 | 10,21 | 2,43% | 23.850,00 |
| 02.05.2025 | 9,58 | 10,00 | 9,50 | 9,97 | 3,77% | 10.463,00 |
| 30.04.2025 | 9,65 | 9,67 | 9,50 | 9,61 | -0,65% | 3.010,00 |
| 29.04.2025 | 9,50 | 9,73 | 9,50 | 9,67 | 1,74% | 2.099,00 |
| 28.04.2025 | 9,53 | 9,57 | 9,35 | 9,50 | -0,91% | 3.757,00 |
| 25.04.2025 | 9,36 | 9,65 | 9,36 | 9,59 | 2,32% | 10.123,00 |
| 24.04.2025 | 9,19 | 9,40 | 9,09 | 9,37 | 1,65% | 6.947,00 |
| 23.04.2025 | 8,94 | 9,24 | 8,94 | 9,22 | 3,54% | 19.883,00 |
| 22.04.2025 | 8,61 | 8,98 | 8,60 | 8,91 | 1,45% | 5.965,00 |
| 17.04.2025 | 8,72 | 8,90 | 8,57 | 8,78 | 1,98% | 725,00 |
| 16.04.2025 | 8,62 | 8,75 | 8,55 | 8,61 | -2,24% | 7.442,00 |
| 15.04.2025 | 8,39 | 8,86 | 8,35 | 8,81 | 4,76% | 21.675,00 |
| 14.04.2025 | 8,19 | 8,44 | 8,11 | 8,41 | 4,47% | 6.052,00 |
| 11.04.2025 | 8,14 | 8,20 | 7,77 | 8,05 | -1,59% | 7.547,00 |
| 10.04.2025 | 8,58 | 8,62 | 7,88 | 8,18 | -5,52% | 5.221,00 |
| 09.04.2025 | 8,13 | 8,75 | 7,67 | 8,65 | 5,49% | 10.060,00 |
| 08.04.2025 | 7,91 | 8,35 | 7,88 | 8,20 | 5,36% | 15.187,00 |
| 07.04.2025 | 7,44 | 7,96 | 6,50 | 7,79 | -3,59% | 52.193,00 |
| 04.04.2025 | 8,74 | 8,90 | 8,01 | 8,08 | -7,69% | 32.311,00 |
| 03.04.2025 | 8,57 | 8,90 | 8,53 | 8,75 | -0,60% | - |
| 02.04.2025 | 8,85 | 8,90 | 8,70 | 8,80 | -0,59% | 18.406,00 |
| 01.04.2025 | 8,60 | 9,00 | 8,60 | 8,85 | 2,37% | 9.492,00 |
| 31.03.2025 | 9,06 | 9,11 | 8,58 | 8,65 | -5,59% | 24.536,00 |
| 28.03.2025 | 9,16 | 9,20 | 8,82 | 9,16 | 0,36% | 17.520,00 |
| 27.03.2025 | 8,96 | 9,20 | 8,73 | 9,13 | 1,90% | 4.025,00 |
| 26.03.2025 | 8,79 | 9,09 | 8,72 | 8,96 | 1,85% | 2.604,00 |
| 25.03.2025 | 8,87 | 9,00 | 8,78 | 8,80 | -1,57% | 3.351,00 |
| 24.03.2025 | 8,65 | 8,96 | 8,65 | 8,94 | 3,80% | 2.336,00 |
| 21.03.2025 | 8,91 | 8,99 | 8,55 | 8,61 | -3,56% | 2.732,00 |
| 20.03.2025 | 9,05 | 9,15 | 8,53 | 8,93 | -1,63% | 14.127,00 |
| 19.03.2025 | 9,15 | 9,17 | 8,87 | 9,07 | 1,26% | 10.952,00 |
| 18.03.2025 | 8,94 | 9,17 | 8,86 | 8,96 | -0,88% | 11.656,00 |
| 17.03.2025 | 9,16 | 9,23 | 8,92 | 9,04 | -1,63% | 40.179,00 |
| 14.03.2025 | 8,90 | 9,22 | 8,72 | 9,19 | 2,40% | 24.559,00 |
| 13.03.2025 | 8,61 | 9,10 | 8,53 | 8,98 | 4,97% | 32.788,00 |
| 12.03.2025 | 8,45 | 8,67 | 8,36 | 8,55 | 1,42% | 11.134,00 |