12,250€
0,33%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,53 | 12,74 | 12,13 | 12,38 | 1,35% | - |
| 08.07.2026 | 12,23 | 12,23 | 12,21 | 12,21 | -2,32% | 200,00 |
| 07.07.2026 | 12,11 | 12,60 | 12,11 | 12,50 | 4,78% | 4.394,00 |
| 06.07.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -2,37% | - |
| 03.07.2026 | 12,21 | 12,23 | 12,21 | 12,22 | 2,86% | - |
| 02.07.2026 | 11,50 | 11,88 | 11,50 | 11,88 | 10,31% | - |
| 01.07.2026 | 10,77 | 10,77 | 10,77 | 10,77 | 2,57% | - |
| 30.06.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,41% | 1.750,00 |
| 29.06.2026 | 11,25 | 11,25 | 10,65 | 10,65 | -4,57% | 701,00 |
| 26.06.2026 | 11,22 | 11,22 | 11,16 | 11,16 | -2,79% | 200,00 |
| 25.06.2026 | 11,12 | 11,81 | 11,12 | 11,48 | 0,70% | 799,00 |
| 24.06.2026 | 11,66 | 11,66 | 11,20 | 11,40 | -2,31% | 12.801,00 |
| 23.06.2026 | 11,23 | 11,67 | 11,23 | 11,67 | 3,27% | 350,00 |
| 22.06.2026 | 11,71 | 11,71 | 11,30 | 11,30 | -5,83% | 277,00 |
| 19.06.2026 | 11,51 | 12,00 | 11,51 | 12,00 | 2,65% | 500,00 |
| 18.06.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -2,34% | - |
| 17.06.2026 | 11,98 | 11,99 | 11,93 | 11,97 | 0,25% | 2.575,00 |
| 16.06.2026 | 11,72 | 11,94 | 11,72 | 11,94 | -0,58% | 75,00 |
| 15.06.2026 | 12,01 | 12,01 | 12,01 | 12,01 | 1,09% | - |
| 12.06.2026 | 11,97 | 11,97 | 11,88 | 11,88 | 0,85% | 50,00 |
| 11.06.2026 | 11,61 | 11,91 | 11,61 | 11,78 | 1,12% | 300,00 |
| 10.06.2026 | 11,59 | 12,37 | 11,59 | 11,65 | -5,67% | 1.300,00 |
| 09.06.2026 | 11,85 | 12,35 | 11,85 | 12,35 | -1,28% | 600,00 |
| 08.06.2026 | 11,57 | 12,51 | 11,57 | 12,51 | -0,32% | 120,00 |
| 05.06.2026 | 11,96 | 12,55 | 11,96 | 12,55 | 4,06% | 180,00 |
| 04.06.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -2,58% | 900,00 |
| 03.06.2026 | 11,80 | 12,38 | 11,80 | 12,38 | 3,51% | 800,00 |
| 02.06.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -3,70% | - |
| 01.06.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -5,12% | - |
| 29.05.2026 | 12,72 | 13,09 | 12,72 | 13,09 | 7,47% | 557,00 |
| 28.05.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -0,16% | - |
| 27.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,33% | - |
| 26.05.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 0,16% | - |
| 25.05.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -5,12% | - |
| 22.05.2026 | 12,15 | 12,88 | 12,15 | 12,88 | 10,46% | 100,00 |
| 21.05.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -5,74% | - |
| 20.05.2026 | 11,34 | 12,37 | 11,34 | 12,37 | 5,01% | 100,00 |
| 19.05.2026 | 11,05 | 11,78 | 11,05 | 11,78 | 12,08% | 251,00 |
| 18.05.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -4,11% | - |
| 15.05.2026 | 10,95 | 10,96 | 10,95 | 10,96 | -7,74% | 792,00 |
| 14.05.2026 | 11,60 | 11,88 | 11,60 | 11,88 | -1,66% | 50,00 |
| 13.05.2026 | 11,61 | 12,08 | 11,61 | 12,08 | 3,60% | 1.900,00 |
| 12.05.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -1,44% | 140,00 |
| 11.05.2026 | 11,83 | 11,83 | 11,83 | 11,83 | -4,60% | 1.500,00 |
| 08.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 07.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,83% | - |
| 06.05.2026 | 12,57 | 12,57 | 12,57 | 12,57 | 1,37% | - |
| 05.05.2026 | 12,25 | 12,40 | 12,25 | 12,40 | -0,24% | 200,00 |
| 04.05.2026 | 12,20 | 12,43 | 12,20 | 12,43 | -0,16% | 3.375,00 |
| 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 |