Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 12,28 | 12,47 | 12,28 | 12,45 | -0,48% | 5.000,00 |
| 29.04.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 0,56% | - |
| 28.04.2026 | 12,43 | 12,53 | 12,43 | 12,44 | -0,64% | 6.262,00 |
| 27.04.2026 | 13,14 | 13,14 | 12,42 | 12,52 | -5,94% | 13.975,00 |
| 24.04.2026 | 13,50 | 13,50 | 13,31 | 13,31 | -3,27% | 1.200,00 |
| 23.04.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -1,71% | - |
| 22.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 1.500,00 |
| 21.04.2026 | 13,76 | 14,00 | 13,76 | 14,00 | 1,16% | - |
| 20.04.2026 | 13,92 | 13,92 | 13,84 | 13,84 | -1,42% | 120,00 |
| 17.04.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -1,68% | - |
| 16.04.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -0,42% | - |
| 15.04.2026 | 14,41 | 14,41 | 14,34 | 14,34 | -0,49% | 311,00 |
| 14.04.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 0,28% | - |
| 13.04.2026 | 14,37 | 14,37 | 14,37 | 14,37 | 0,63% | - |
| 10.04.2026 | 14,61 | 14,61 | 14,28 | 14,28 | -2,19% | 150,00 |
| 09.04.2026 | 14,51 | 14,60 | 14,51 | 14,60 | -3,95% | 360,00 |
| 08.04.2026 | 14,72 | 15,37 | 14,72 | 15,20 | 7,34% | 1.079,00 |
| 07.04.2026 | 14,28 | 14,28 | 14,16 | 14,16 | -0,35% | 200,00 |
| 02.04.2026 | 14,21 | 14,21 | 14,21 | 14,21 | 6,04% | - |
| 01.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,90% | - |
| 31.03.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 1,23% | - |
| 30.03.2026 | 13,13 | 13,65 | 12,99 | 12,99 | -3,06% | 3.439,00 |
| 27.03.2026 | 13,55 | 13,61 | 13,40 | 13,40 | -1,47% | 900,00 |
| 26.03.2026 | 14,14 | 14,16 | 13,60 | 13,60 | -6,01% | 483,00 |
| 25.03.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -0,96% | - |
| 24.03.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 1,88% | - |
| 23.03.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -1,78% | - |
| 20.03.2026 | 15,43 | 15,43 | 14,60 | 14,60 | -6,35% | 111,00 |
| 19.03.2026 | 15,65 | 15,65 | 15,59 | 15,59 | -3,94% | 200,00 |
| 18.03.2026 | 15,85 | 16,23 | 15,85 | 16,23 | 4,78% | 100,00 |
| 17.03.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -4,38% | - |
| 16.03.2026 | 16,20 | 16,49 | 16,00 | 16,20 | 3,85% | 950,00 |
| 13.03.2026 | 16,05 | 16,05 | 15,60 | 15,60 | -7,47% | 4.250,00 |
| 12.03.2026 | 15,62 | 16,86 | 15,62 | 16,86 | 6,17% | 75,00 |
| 11.03.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -1,43% | - |
| 10.03.2026 | 15,77 | 16,11 | 15,77 | 16,11 | 1,64% | 240,00 |
| 09.03.2026 | 14,80 | 16,39 | 14,80 | 15,85 | 3,80% | 1.703,00 |
| 06.03.2026 | 15,27 | 15,27 | 15,27 | 15,27 | -2,99% | - |
| 05.03.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -1,69% | - |
| 04.03.2026 | 15,35 | 16,01 | 15,35 | 16,01 | 3,29% | 230,00 |
| 03.03.2026 | 15,40 | 15,69 | 15,40 | 15,50 | 3,20% | 1.000,00 |
| 02.03.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -2,34% | 700,00 |
| 27.02.2026 | 15,48 | 15,48 | 15,38 | 15,38 | -1,03% | 50,00 |
| 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 |