Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,03 | 11,10 | 11,03 | 11,10 | -5,93% | 1.200,00 |
| 19.10.2026 | 11,25 | 11,80 | 11,25 | 11,80 | 10,07% | 443,00 |
| 16.10.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 1,13% | - |
| 15.10.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,71% | - |
| 14.10.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -3,91% | - |
| 13.10.2026 | 10,65 | 10,74 | 10,65 | 10,74 | 0,37% | - |
| 12.10.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,38% | - |
| 09.10.2026 | 10,56 | 10,66 | 10,56 | 10,66 | 2,60% | - |
| 08.10.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -0,67% | - |
| 07.10.2026 | 10,48 | 10,82 | 10,46 | 10,46 | -3,24% | 57,00 |
| 06.10.2026 | 10,81 | 10,81 | 10,81 | 10,81 | -0,64% | - |
| 05.10.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 0,93% | - |
| 02.10.2026 | 11,04 | 11,04 | 10,78 | 10,78 | -2,00% | - |
| 01.10.2026 | 11,33 | 11,33 | 11,00 | 11,00 | -5,17% | - |
| 30.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,84% | - |
| 29.09.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -0,52% | - |
| 28.09.2026 | 11,24 | 11,57 | 11,24 | 11,45 | 1,60% | 31,00 |
| 25.09.2026 | 11,46 | 11,46 | 11,27 | 11,27 | -1,83% | - |
| 24.09.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 0,17% | - |
| 23.09.2026 | 11,28 | 11,46 | 11,28 | 11,46 | 1,78% | - |
| 22.09.2026 | 11,41 | 11,92 | 11,26 | 11,26 | -2,34% | 100,00 |
| 21.09.2026 | 11,53 | 11,53 | 11,53 | 11,53 | -1,71% | - |
| 18.09.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 1,03% | - |
| 17.09.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -1,36% | - |
| 16.09.2026 | 11,54 | 11,77 | 11,54 | 11,77 | 5,85% | 300,00 |
| 15.09.2026 | 11,12 | 11,12 | 11,12 | 11,12 | 1,18% | - |
| 14.09.2026 | 10,99 | 10,99 | 10,99 | 10,99 | -1,61% | - |
| 11.09.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 1,09% | - |
| 10.09.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 09.09.2026 | 11,22 | 11,22 | 11,05 | 11,05 | -0,99% | - |
| 08.09.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -2,11% | - |
| 07.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,26% | - |
| 04.09.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -0,79% | - |
| 03.09.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -1,97% | - |
| 02.09.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -2,58% | - |
| 01.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 31.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 28.08.2026 | 12,53 | 12,90 | 12,20 | 12,20 | -3,86% | 1.520,00 |
| 27.08.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -0,31% | 60,00 |
| 26.08.2026 | 12,53 | 12,73 | 12,53 | 12,73 | 1,84% | 100,00 |
| 25.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,73% | - |
| 24.08.2026 | 12,72 | 12,72 | 12,72 | 12,72 | 0,16% | - |
| 21.08.2026 | 13,03 | 13,03 | 12,70 | 12,70 | -0,63% | 1.250,00 |
| 20.08.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -6,37% | - |
| 19.08.2026 | 13,22 | 13,65 | 13,15 | 13,65 | 1,34% | 2.050,00 |
| 18.08.2026 | 13,47 | 13,47 | 13,47 | 13,47 | -3,65% | - |
| 17.08.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -3,65% | - |
| 14.08.2026 | 13,70 | 14,54 | 13,70 | 14,51 | 4,01% | 1.362,00 |
| 13.08.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -0,43% | - |
| 12.08.2026 | 13,79 | 14,01 | 13,79 | 14,01 | 1,52% | 1.507,00 |
| 11.08.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,22% | - |
| 10.08.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -0,72% | - |
| 07.08.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 2,36% | - |
| 06.08.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -1,74% | - |
| 05.08.2026 | 13,79 | 13,79 | 13,79 | 13,79 | 1,55% | - |
| 04.08.2026 | 13,23 | 13,58 | 13,23 | 13,58 | 4,70% | 1.650,00 |
| 03.08.2026 | 12,97 | 12,97 | 12,97 | 12,97 | -0,54% | - |
| 31.07.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,38% | - |
| 30.07.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -2,48% | - |
| 29.07.2026 | 13,42 | 13,58 | 13,32 | 13,32 | 0,91% | 10.000,00 |
| 28.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,68% | - |
| 27.07.2026 | 13,29 | 13,29 | 13,29 | 13,29 | 2,78% | - |
| 24.07.2026 | 12,93 | 12,93 | 12,93 | 12,93 | -2,93% | - |
| 23.07.2026 | 13,13 | 13,32 | 13,13 | 13,32 | 5,21% | 591,00 |
| 22.07.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 4,54% | - |
| 21.07.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 0,75% | - |
| 20.07.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 1,78% | - |
| 17.07.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -0,67% | - |
| 16.07.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 1,19% | - |
| 15.07.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -3,77% | - |
| 14.07.2026 | 11,63 | 12,21 | 11,63 | 12,21 | 2,95% | 300,00 |
| 13.07.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 0,42% | - |
| 10.07.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -2,64% | - |
| 09.07.2026 | 12,13 | 12,13 | 12,13 | 12,13 | -0,66% | - |
| 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 |