15,620€
0,51%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,91 | 15,92 | 15,48 | 15,62 | 0,48% | - |
| 26.02.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -4,25% | 200,00 |
| 25.02.2026 | 16,23 | 16,23 | 16,23 | 16,23 | 2,33% | - |
| 24.02.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -1,00% | - |
| 23.02.2026 | 16,27 | 16,29 | 16,02 | 16,02 | -0,80% | 400,00 |
| 20.02.2026 | 15,76 | 16,67 | 15,76 | 16,15 | 3,13% | 260,00 |
| 19.02.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 1,42% | - |
| 18.02.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,26% | - |
| 17.02.2026 | 15,26 | 15,48 | 15,26 | 15,48 | -1,96% | 2.474,00 |
| 16.02.2026 | 15,50 | 15,79 | 15,50 | 15,79 | 5,76% | 220,00 |
| 13.02.2026 | 14,37 | 14,93 | 14,37 | 14,93 | 0,61% | 455,00 |
| 12.02.2026 | 15,02 | 15,02 | 14,84 | 14,84 | -1,07% | 85,00 |
| 11.02.2026 | 15,41 | 15,41 | 15,00 | 15,00 | -3,10% | 350,00 |
| 10.02.2026 | 16,27 | 16,27 | 15,48 | 15,48 | -4,33% | 200,00 |
| 09.02.2026 | 16,47 | 16,47 | 16,18 | 16,18 | 2,08% | 320,00 |
| 06.02.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,81% | - |
| 05.02.2026 | 16,16 | 16,16 | 15,98 | 15,98 | -6,71% | 100,00 |
| 04.02.2026 | 16,74 | 17,13 | 16,74 | 17,13 | 4,64% | 27,00 |
| 03.02.2026 | 16,37 | 16,37 | 16,37 | 16,37 | 2,70% | - |
| 02.02.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -4,61% | 514,00 |
| 30.01.2026 | 16,71 | 16,71 | 16,71 | 16,71 | -1,42% | - |
| 29.01.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -5,15% | 1.000,00 |
| 28.01.2026 | 16,97 | 17,87 | 16,97 | 17,87 | 7,01% | 111,00 |
| 27.01.2026 | 16,59 | 16,70 | 16,59 | 16,70 | -0,89% | 400,00 |
| 26.01.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -0,71% | - |
| 23.01.2026 | 16,84 | 16,97 | 16,84 | 16,97 | -2,25% | 200,00 |
| 22.01.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 4,33% | - |
| 21.01.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -3,87% | - |
| 20.01.2026 | 17,14 | 17,31 | 17,14 | 17,31 | 4,97% | 306,00 |
| 19.01.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -4,96% | - |
| 16.01.2026 | 16,71 | 17,61 | 16,71 | 17,35 | -1,36% | 1.200,00 |
| 15.01.2026 | 16,92 | 17,59 | 16,92 | 17,59 | 0,51% | 605,00 |
| 14.01.2026 | 17,53 | 17,53 | 17,06 | 17,50 | 0,63% | 1.730,00 |
| 13.01.2026 | 17,09 | 17,66 | 17,09 | 17,39 | -2,25% | 400,00 |
| 12.01.2026 | 16,76 | 17,79 | 16,76 | 17,79 | 2,01% | 2.500,00 |
| 09.01.2026 | 16,60 | 17,44 | 16,60 | 17,44 | 4,74% | 1.424,00 |
| 08.01.2026 | 16,58 | 17,03 | 16,58 | 16,65 | 0,67% | 110,00 |
| 07.01.2026 | 15,88 | 16,54 | 15,88 | 16,54 | 1,85% | 82,00 |
| 06.01.2026 | 15,50 | 16,24 | 15,50 | 16,24 | 3,44% | 2.704,00 |
| 05.01.2026 | 14,75 | 15,70 | 14,75 | 15,70 | 6,66% | 6.718,00 |
| 02.01.2026 | 14,49 | 14,72 | 14,49 | 14,72 | 6,05% | 400,00 |
| 30.12.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -4,21% | - |
| 29.12.2025 | 14,50 | 14,50 | 14,49 | 14,49 | 1,12% | 760,00 |
| 23.12.2025 | 14,23 | 14,75 | 14,23 | 14,33 | 0,14% | 37,00 |
| 22.12.2025 | 14,17 | 14,31 | 14,17 | 14,31 | 2,80% | 438,00 |
| 19.12.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -4,13% | - |
| 18.12.2025 | 13,78 | 14,52 | 13,78 | 14,52 | 3,49% | 2.080,00 |
| 17.12.2025 | 13,73 | 14,03 | 13,73 | 14,03 | 3,09% | 650,00 |
| 16.12.2025 | 13,85 | 13,85 | 13,61 | 13,61 | -3,20% | 800,00 |
| 15.12.2025 | 14,93 | 14,93 | 14,06 | 14,06 | -3,63% | 2.050,00 |
| 12.12.2025 | 13,88 | 14,59 | 13,88 | 14,59 | 6,89% | 745,00 |
| 11.12.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -3,26% | - |
| 10.12.2025 | 13,57 | 14,11 | 13,57 | 14,11 | 2,84% | 250,00 |
| 09.12.2025 | 13,41 | 13,80 | 13,41 | 13,72 | 0,88% | 2.900,00 |
| 08.12.2025 | 13,15 | 13,60 | 13,15 | 13,60 | 4,86% | 1.900,00 |
| 05.12.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 1,57% | - |
| 04.12.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -0,93% | - |
| 03.12.2025 | 12,50 | 12,89 | 12,50 | 12,89 | 3,53% | 200,00 |
| 02.12.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -1,74% | - |
| 01.12.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -1,25% | - |
| 28.11.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,94% | - |
| 27.11.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 0,00% | - |
| 26.11.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 2,33% | - |
| 25.11.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -2,13% | - |
| 24.11.2025 | 12,84 | 12,85 | 12,69 | 12,69 | 1,12% | 350,00 |
| 21.11.2025 | 12,51 | 12,55 | 12,51 | 12,55 | -6,55% | 500,00 |
| 20.11.2025 | 12,44 | 13,43 | 12,44 | 13,43 | 7,78% | 1.200,00 |
| 19.11.2025 | 12,95 | 12,95 | 12,46 | 12,46 | -4,52% | 754,00 |
| 18.11.2025 | 12,86 | 13,05 | 12,86 | 13,05 | -6,12% | 140,00 |
| 17.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,12% | 111,00 |
| 14.11.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 2,35% | - |
| 13.11.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -0,45% | 350,00 |
| 12.11.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -1,19% | - |
| 11.11.2025 | 13,44 | 13,44 | 13,39 | 13,39 | 0,00% | 155,00 |
| 10.11.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -2,97% | - |
| 07.11.2025 | 13,11 | 13,97 | 13,11 | 13,80 | -1,22% | 2.157,00 |
| 06.11.2025 | 13,36 | 13,97 | 13,36 | 13,97 | 2,12% | 66,00 |
| 05.11.2025 | 13,49 | 13,68 | 13,49 | 13,68 | -1,58% | 300,00 |
| 04.11.2025 | 13,73 | 13,90 | 13,53 | 13,90 | 1,16% | 87,00 |
| 03.11.2025 | 13,75 | 13,75 | 13,74 | 13,74 | -3,17% | 1,00 |
| 31.10.2025 | 13,53 | 14,19 | 13,53 | 14,19 | 5,03% | 400,00 |
| 30.10.2025 | 13,74 | 13,74 | 13,51 | 13,51 | -1,67% | 2.000,00 |
| 29.10.2025 | 14,17 | 14,17 | 13,74 | 13,74 | -5,24% | 520,00 |
| 28.10.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 3,57% | 13,00 |
| 27.10.2025 | 14,72 | 14,72 | 14,00 | 14,00 | -2,37% | 735,00 |
| 24.10.2025 | 14,80 | 14,80 | 14,34 | 14,34 | -0,35% | 1.570,00 |
| 23.10.2025 | 13,48 | 14,39 | 13,48 | 14,39 | 2,20% | 2.550,00 |
| 22.10.2025 | 13,39 | 14,20 | 13,39 | 14,08 | 1,37% | 1.222,00 |
| 21.10.2025 | 13,35 | 13,89 | 13,35 | 13,89 | 0,65% | 100,00 |
| 20.10.2025 | 13,43 | 13,80 | 13,43 | 13,80 | 5,91% | 1.000,00 |
| 17.10.2025 | 14,00 | 14,00 | 13,01 | 13,03 | -6,53% | 1.075,00 |
| 16.10.2025 | 13,15 | 13,94 | 13,15 | 13,94 | 3,80% | 1.350,00 |
| 15.10.2025 | 13,88 | 13,88 | 13,43 | 13,43 | -2,33% | 600,00 |
| 14.10.2025 | 13,46 | 13,79 | 13,46 | 13,75 | -3,03% | 350,00 |
| 13.10.2025 | 13,57 | 14,18 | 13,57 | 14,18 | 2,75% | 500,00 |
| 10.10.2025 | 14,26 | 14,44 | 13,80 | 13,80 | -4,76% | 475,00 |
| 09.10.2025 | 14,49 | 14,49 | 14,49 | 14,49 | -0,55% | - |
| 08.10.2025 | 14,06 | 14,57 | 14,06 | 14,57 | 2,68% | 760,00 |
| 07.10.2025 | 14,66 | 14,66 | 14,19 | 14,19 | -4,77% | 2.101,00 |
| 06.10.2025 | 15,10 | 15,36 | 14,90 | 14,90 | -2,87% | 2.401,00 |