11,740€
-0,68%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 10,12 | 10,15 | 9,92 | 9,92 | -2,32% | 610,00 |
| 08.05.2025 | 10,11 | 10,23 | 10,11 | 10,15 | 1,10% | 425,00 |
| 07.05.2025 | 10,14 | 10,34 | 10,04 | 10,04 | -3,46% | 6.050,00 |
| 06.05.2025 | 9,94 | 10,40 | 9,94 | 10,40 | 4,52% | 1.660,00 |
| 05.05.2025 | 10,00 | 10,00 | 9,95 | 9,95 | 7,05% | 1.679,00 |
| 02.05.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -2,26% | - |
| 30.04.2025 | 9,42 | 9,51 | 9,42 | 9,51 | -0,21% | 1.020,00 |
| 29.04.2025 | 9,23 | 9,53 | 9,23 | 9,53 | 2,97% | - |
| 28.04.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 1,31% | - |
| 25.04.2025 | 9,14 | 9,14 | 9,14 | 9,14 | -3,59% | - |
| 24.04.2025 | 9,18 | 9,48 | 9,18 | 9,48 | 3,44% | 260,00 |
| 23.04.2025 | 8,71 | 9,16 | 8,71 | 9,16 | 2,92% | 980,00 |
| 22.04.2025 | 8,34 | 8,90 | 8,34 | 8,90 | 3,49% | 1.621,00 |
| 17.04.2025 | 8,44 | 8,60 | 8,44 | 8,60 | -2,05% | 850,00 |
| 16.04.2025 | 8,47 | 8,78 | 8,47 | 8,78 | 0,98% | 1.500,00 |
| 15.04.2025 | 8,12 | 8,70 | 8,12 | 8,70 | 3,51% | 60,00 |
| 14.04.2025 | 8,20 | 8,40 | 8,20 | 8,40 | 3,83% | 2.300,00 |
| 11.04.2025 | 7,90 | 8,09 | 7,74 | 8,09 | -3,69% | 362,00 |
| 10.04.2025 | 8,32 | 8,40 | 8,32 | 8,40 | 6,53% | 750,00 |
| 09.04.2025 | 7,82 | 7,96 | 7,65 | 7,89 | -4,89% | 1.408,00 |
| 08.04.2025 | 7,74 | 8,33 | 7,74 | 8,29 | 4,41% | 2.855,00 |
| 07.04.2025 | 7,60 | 7,94 | 7,60 | 7,94 | -1,98% | 485,00 |
| 04.04.2025 | 8,47 | 8,70 | 8,00 | 8,10 | -3,57% | 4.085,00 |
| 03.04.2025 | 8,86 | 8,86 | 8,40 | 8,40 | -2,83% | 80,00 |
| 02.04.2025 | 8,60 | 8,65 | 8,60 | 8,65 | -2,43% | - |
| 01.04.2025 | 8,59 | 8,98 | 8,59 | 8,86 | 0,40% | 8.150,00 |
| 31.03.2025 | 9,10 | 9,10 | 8,66 | 8,83 | 0,06% | 2.133,00 |
| 28.03.2025 | 8,94 | 8,94 | 8,82 | 8,82 | -4,39% | 2.693,00 |
| 27.03.2025 | 8,80 | 9,23 | 8,80 | 9,23 | 7,27% | 1.550,00 |
| 26.03.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -2,05% | - |
| 25.03.2025 | 8,58 | 8,78 | 8,58 | 8,78 | -1,84% | 100,00 |
| 24.03.2025 | 8,93 | 8,95 | 8,38 | 8,95 | 2,40% | 600,00 |
| 21.03.2025 | 8,67 | 8,83 | 8,67 | 8,74 | -2,07% | 2.350,00 |
| 20.03.2025 | 8,78 | 9,35 | 8,78 | 8,92 | -1,98% | 1.605,00 |
| 19.03.2025 | 8,80 | 9,14 | 8,80 | 9,10 | 0,55% | 12.990,00 |
| 18.03.2025 | 8,96 | 9,06 | 8,79 | 9,05 | -1,25% | 1.725,00 |
| 17.03.2025 | 9,28 | 9,28 | 8,90 | 9,17 | -1,35% | 8.059,00 |
| 14.03.2025 | 9,09 | 9,29 | 8,65 | 9,29 | 2,43% | 1.215,00 |
| 13.03.2025 | 8,88 | 9,07 | 8,35 | 9,07 | 6,64% | 5.162,00 |
| 12.03.2025 | 8,35 | 8,55 | 8,35 | 8,51 | 2,47% | 760,00 |