15,240€
2,76%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,31 | 15,55 | 14,83 | 14,83 | -6,73% | 2.150,00 |
| 30.09.2025 | 14,80 | 15,90 | 14,80 | 15,90 | 6,00% | 6.202,00 |
| 29.09.2025 | 15,30 | 15,30 | 14,99 | 15,00 | 0,20% | 1.433,00 |
| 26.09.2025 | 13,90 | 14,99 | 13,90 | 14,97 | 4,32% | 958,00 |
| 25.09.2025 | 13,80 | 14,35 | 13,80 | 14,35 | -0,49% | 52,00 |
| 24.09.2025 | 13,35 | 14,42 | 13,35 | 14,42 | 4,72% | 1.200,00 |
| 23.09.2025 | 13,70 | 13,77 | 13,39 | 13,77 | 1,03% | 925,00 |
| 22.09.2025 | 13,70 | 14,25 | 13,63 | 13,63 | 0,66% | 510,00 |
| 19.09.2025 | 13,98 | 13,99 | 13,54 | 13,54 | -3,29% | 1.900,00 |
| 18.09.2025 | 13,54 | 14,00 | 13,54 | 14,00 | 0,00% | 100,00 |
| 17.09.2025 | 13,13 | 14,00 | 13,13 | 14,00 | 0,14% | 600,00 |
| 16.09.2025 | 13,49 | 13,98 | 13,49 | 13,98 | 3,48% | 2.325,00 |
| 15.09.2025 | 13,80 | 13,98 | 13,51 | 13,51 | -1,39% | 2.470,00 |
| 12.09.2025 | 12,78 | 13,79 | 12,78 | 13,70 | 5,38% | 2.580,00 |
| 10.09.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,39% | 125,00 |
| 05.09.2025 | 12,12 | 12,95 | 12,12 | 12,95 | 7,02% | 331,00 |
| 04.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 03.09.2025 | 11,75 | 12,60 | 11,75 | 12,50 | 6,20% | 513,00 |
| 02.09.2025 | 11,92 | 12,29 | 11,77 | 11,77 | -1,83% | 485,00 |
| 01.09.2025 | 11,60 | 12,35 | 11,60 | 11,99 | 4,35% | 4.640,00 |
| 29.08.2025 | 11,39 | 11,69 | 11,39 | 11,49 | -2,21% | 2.220,00 |
| 28.08.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -2,81% | - |
| 27.08.2025 | 11,47 | 12,09 | 11,47 | 12,09 | 4,31% | 10,00 |
| 26.08.2025 | 11,30 | 11,59 | 11,30 | 11,59 | 2,57% | 500,00 |
| 25.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,09% | 880,00 |
| 22.08.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -0,88% | - |
| 21.08.2025 | 11,07 | 11,50 | 11,07 | 11,41 | 2,15% | 350,00 |
| 20.08.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 0,09% | 400,00 |
| 19.08.2025 | 11,83 | 11,83 | 11,16 | 11,16 | -7,62% | 1.530,00 |
| 18.08.2025 | 11,32 | 12,08 | 11,32 | 12,08 | 6,24% | 1.200,00 |
| 15.08.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -1,13% | - |
| 14.08.2025 | 11,02 | 11,65 | 11,02 | 11,50 | 3,51% | 2.620,00 |
| 13.08.2025 | 11,10 | 11,65 | 11,10 | 11,11 | -3,73% | 210,00 |
| 12.08.2025 | 10,87 | 11,54 | 10,87 | 11,54 | 6,46% | 100,00 |
| 11.08.2025 | 10,82 | 11,20 | 10,82 | 10,84 | -5,00% | 3.170,00 |
| 08.08.2025 | 10,70 | 11,41 | 10,70 | 11,41 | 4,11% | 1.631,00 |
| 07.08.2025 | 11,36 | 11,36 | 10,89 | 10,96 | -4,03% | 2.827,00 |
| 06.08.2025 | 11,36 | 11,62 | 11,36 | 11,42 | -0,87% | 1.000,00 |
| 05.08.2025 | 11,41 | 11,54 | 11,41 | 11,52 | -0,95% | 70,00 |
| 04.08.2025 | 11,50 | 12,09 | 11,50 | 11,63 | -2,68% | 191,00 |
| 01.08.2025 | 11,77 | 12,08 | 11,77 | 11,95 | 1,10% | 900,00 |
| 31.07.2025 | 11,50 | 12,42 | 11,50 | 11,82 | 2,25% | 470,00 |
| 30.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,09% | - |
| 29.07.2025 | 11,48 | 11,57 | 11,48 | 11,57 | 0,26% | 1.000,00 |
| 28.07.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -3,83% | 800,00 |
| 25.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 24.07.2025 | 12,11 | 12,30 | 12,11 | 12,30 | 5,49% | 970,00 |
| 23.07.2025 | 11,92 | 11,92 | 11,66 | 11,66 | -3,16% | 800,00 |
| 22.07.2025 | 12,20 | 12,45 | 12,04 | 12,04 | -1,47% | 951,00 |
| 21.07.2025 | 12,60 | 12,60 | 12,20 | 12,22 | 1,83% | 1.991,00 |
| 18.07.2025 | 12,30 | 12,30 | 12,00 | 12,00 | -2,20% | 350,00 |
| 17.07.2025 | 12,37 | 12,37 | 12,27 | 12,27 | -0,81% | 641,00 |
| 16.07.2025 | 12,38 | 12,50 | 12,37 | 12,37 | -1,75% | 2.600,00 |
| 15.07.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -2,25% | - |
| 14.07.2025 | 12,49 | 12,88 | 12,49 | 12,88 | -0,08% | 77,00 |
| 11.07.2025 | 12,44 | 12,90 | 12,44 | 12,89 | 0,78% | 1.996,00 |
| 10.07.2025 | 12,53 | 12,79 | 12,20 | 12,79 | 1,67% | 4.100,00 |
| 09.07.2025 | 12,85 | 13,08 | 12,50 | 12,58 | -3,23% | 9.578,00 |
| 08.07.2025 | 12,50 | 13,10 | 12,50 | 13,00 | 3,09% | 5.779,00 |
| 07.07.2025 | 12,70 | 13,00 | 12,55 | 12,61 | 2,11% | 5.716,00 |
| 04.07.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,24% | 500,00 |
| 03.07.2025 | 12,43 | 12,43 | 12,30 | 12,32 | 0,74% | 1.000,00 |
| 02.07.2025 | 13,06 | 13,06 | 12,23 | 12,23 | -7,91% | 8.150,00 |
| 01.07.2025 | 14,00 | 14,00 | 13,26 | 13,28 | -6,74% | 3.770,00 |
| 30.06.2025 | 13,31 | 14,24 | 13,31 | 14,24 | 7,23% | 2.860,00 |
| 27.06.2025 | 14,20 | 14,20 | 13,00 | 13,28 | -5,14% | 2.184,00 |
| 26.06.2025 | 13,68 | 14,12 | 13,49 | 14,00 | 0,00% | 7.671,00 |
| 25.06.2025 | 11,68 | 14,20 | 11,68 | 14,00 | 8,95% | 3.769,00 |
| 24.06.2025 | 12,32 | 12,85 | 12,32 | 12,85 | 1,66% | 120,00 |
| 23.06.2025 | 12,50 | 12,64 | 12,28 | 12,64 | 2,10% | 40,00 |
| 20.06.2025 | 12,32 | 12,38 | 12,32 | 12,38 | 1,98% | - |
| 19.06.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -5,75% | - |
| 18.06.2025 | 12,01 | 12,88 | 12,01 | 12,88 | 4,97% | 40,00 |
| 17.06.2025 | 12,70 | 12,70 | 12,17 | 12,27 | -3,84% | 2.170,00 |
| 16.06.2025 | 12,85 | 12,85 | 12,28 | 12,76 | 6,33% | 3.350,00 |
| 13.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,25% | 410,00 |
| 12.06.2025 | 12,20 | 12,48 | 11,80 | 11,97 | -5,38% | 6.380,00 |
| 11.06.2025 | 12,91 | 12,91 | 12,26 | 12,65 | 2,02% | 11.819,00 |
| 10.06.2025 | 12,37 | 12,65 | 12,30 | 12,40 | -2,44% | 2.363,00 |
| 09.06.2025 | 12,75 | 12,75 | 12,39 | 12,71 | -1,78% | 2.380,00 |
| 06.06.2025 | 13,13 | 13,48 | 12,53 | 12,94 | -3,00% | 6.295,00 |
| 05.06.2025 | 13,20 | 13,38 | 12,60 | 13,34 | 6,63% | 13.865,00 |
| 04.06.2025 | 12,50 | 12,96 | 12,46 | 12,51 | 0,24% | 3.093,00 |
| 03.06.2025 | 12,52 | 12,60 | 12,23 | 12,48 | 0,65% | 8.368,00 |
| 02.06.2025 | 10,81 | 12,40 | 10,81 | 12,40 | 12,73% | 19.781,00 |
| 30.05.2025 | 10,50 | 11,00 | 10,50 | 11,00 | -1,61% | 1.300,00 |
| 29.05.2025 | 11,65 | 11,65 | 11,18 | 11,18 | -1,84% | 1.068,00 |
| 28.05.2025 | 10,83 | 11,41 | 10,83 | 11,39 | 2,43% | 3.136,00 |
| 27.05.2025 | 10,96 | 11,12 | 10,96 | 11,12 | -1,33% | 660,00 |
| 26.05.2025 | 11,20 | 11,29 | 10,89 | 11,27 | 4,16% | 3.715,00 |
| 23.05.2025 | 10,69 | 10,82 | 10,48 | 10,82 | -1,10% | 4.590,00 |
| 22.05.2025 | 10,28 | 10,94 | 10,28 | 10,94 | 4,59% | 1.463,00 |
| 21.05.2025 | 10,10 | 10,66 | 10,10 | 10,46 | 2,45% | 1.460,00 |
| 20.05.2025 | 10,07 | 10,37 | 10,07 | 10,21 | -1,35% | 3.266,00 |
| 19.05.2025 | 10,25 | 10,35 | 10,15 | 10,35 | 1,77% | 930,00 |
| 16.05.2025 | 9,83 | 10,23 | 9,83 | 10,17 | 0,49% | 1.500,00 |
| 15.05.2025 | 9,70 | 10,12 | 9,70 | 10,12 | 3,37% | 200,00 |
| 14.05.2025 | 9,70 | 9,79 | 9,70 | 9,79 | -2,10% | - |
| 13.05.2025 | 9,65 | 10,00 | 9,65 | 10,00 | -0,79% | 200,00 |
| 12.05.2025 | 9,88 | 10,08 | 9,59 | 10,08 | 1,66% | 1.685,00 |