13,640€
1,87%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 13,85 | 13,95 | 13,44 | 13,94 | 4,07% | - |
| 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 |
| 03.10.2025 | 15,05 | 15,34 | 15,05 | 15,34 | 3,93% | 300,00 |
| 02.10.2025 | 14,89 | 15,10 | 14,71 | 14,76 | -0,47% | 375,00 |
| 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% | - |