16,000€
-0,37%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,14 | 16,28 | 15,94 | 16,02 | -0,25% | - |
| 05.02.2026 | 16,38 | 16,53 | 16,03 | 16,06 | -1,29% | - |
| 04.02.2026 | 17,03 | 17,38 | 16,27 | 16,27 | -3,10% | - |
| 03.02.2026 | 16,66 | 17,15 | 16,65 | 16,79 | 0,99% | 2.500,00 |
| 02.02.2026 | 16,19 | 16,65 | 16,04 | 16,63 | 0,12% | 2.700,00 |
| 30.01.2026 | 17,00 | 17,06 | 16,55 | 16,61 | -2,72% | - |
| 29.01.2026 | 17,23 | 17,38 | 16,81 | 17,07 | -0,87% | - |
| 28.01.2026 | 17,23 | 17,54 | 17,14 | 17,22 | 0,58% | 8.480,00 |
| 27.01.2026 | 16,88 | 17,29 | 16,73 | 17,12 | 1,75% | 3.500,00 |
| 26.01.2026 | 17,08 | 17,24 | 16,70 | 16,83 | -1,38% | 2.918,00 |
| 23.01.2026 | 17,12 | 17,35 | 16,33 | 17,06 | 0,35% | 5.710,00 |
| 22.01.2026 | 17,62 | 17,63 | 16,77 | 17,00 | -2,58% | 19,00 |
| 21.01.2026 | 16,91 | 17,56 | 16,79 | 17,45 | 1,66% | 6.240,00 |
| 20.01.2026 | 17,43 | 17,53 | 16,77 | 17,17 | -2,05% | 8.800,00 |
| 19.01.2026 | 16,77 | 17,76 | 15,70 | 17,53 | 1,95% | 22.799,00 |
| 16.01.2026 | 17,00 | 17,42 | 17,00 | 17,19 | 1,36% | 1.280,00 |
| 15.01.2026 | 17,21 | 17,25 | 16,92 | 16,96 | -0,91% | - |
| 14.01.2026 | 17,51 | 17,57 | 17,00 | 17,12 | -2,34% | 11.850,00 |
| 13.01.2026 | 17,37 | 17,62 | 17,30 | 17,53 | 1,04% | 4.819,00 |
| 12.01.2026 | 17,04 | 17,54 | 17,01 | 17,35 | 1,37% | 24.950,00 |
| 09.01.2026 | 16,89 | 17,22 | 16,67 | 17,11 | 1,48% | 11.077,00 |
| 08.01.2026 | 16,84 | 17,14 | 16,50 | 16,86 | -0,03% | 3.857,00 |
| 07.01.2026 | 16,16 | 16,88 | 15,92 | 16,87 | 5,08% | 1.800,00 |
| 06.01.2026 | 15,64 | 16,26 | 15,62 | 16,05 | 3,08% | 7.375,00 |
| 05.01.2026 | 15,02 | 15,64 | 15,01 | 15,57 | 5,06% | 8.737,00 |
| 02.01.2026 | 14,19 | 14,93 | 14,06 | 14,82 | 4,85% | - |
| 30.12.2025 | 14,14 | 14,14 | 14,13 | 14,14 | -0,18% | - |
| 29.12.2025 | 11,52 | 14,37 | 11,48 | 14,16 | -2,18% | - |
| 23.12.2025 | 14,49 | 14,55 | 14,42 | 14,48 | 2,01% | - |
| 22.12.2025 | 14,43 | 14,50 | 14,19 | 14,19 | -1,29% | - |
| 19.12.2025 | 14,15 | 14,39 | 14,06 | 14,38 | 2,35% | - |
| 18.12.2025 | 14,04 | 14,06 | 14,04 | 14,05 | -0,32% | - |
| 17.12.2025 | 13,84 | 14,22 | 13,67 | 14,09 | 3,68% | - |
| 16.12.2025 | 14,33 | 14,34 | 13,57 | 13,59 | -5,36% | 400,00 |
| 15.12.2025 | 14,21 | 14,37 | 14,16 | 14,36 | 0,67% | - |
| 12.12.2025 | 13,96 | 14,37 | 13,96 | 14,27 | 1,17% | - |
| 11.12.2025 | 13,83 | 14,13 | 13,83 | 14,10 | 1,84% | 240,00 |
| 10.12.2025 | 13,82 | 13,94 | 13,69 | 13,85 | 1,28% | - |
| 09.12.2025 | 13,66 | 14,08 | 13,57 | 13,67 | 3,48% | - |
| 08.12.2025 | 13,14 | 13,75 | 13,14 | 13,21 | 1,69% | 800,00 |
| 05.12.2025 | 13,24 | 13,45 | 12,99 | 12,99 | -0,19% | - |
| 04.12.2025 | 13,01 | 13,07 | 12,93 | 13,02 | 1,84% | - |
| 03.12.2025 | 12,74 | 13,05 | 12,74 | 12,78 | 1,59% | - |
| 02.12.2025 | 12,71 | 12,84 | 12,57 | 12,58 | 0,32% | 2.400,00 |
| 01.12.2025 | 12,93 | 12,94 | 12,54 | 12,54 | -1,65% | - |
| 28.11.2025 | 13,06 | 13,21 | 12,75 | 12,75 | -0,62% | - |
| 27.11.2025 | 12,95 | 13,21 | 12,83 | 12,83 | 0,16% | - |
| 26.11.2025 | 12,96 | 13,17 | 12,69 | 12,81 | 0,23% | - |
| 25.11.2025 | 12,90 | 13,03 | 12,61 | 12,78 | 0,31% | - |
| 24.11.2025 | 13,11 | 13,26 | 12,72 | 12,74 | -1,39% | - |
| 21.11.2025 | 12,86 | 13,33 | 12,06 | 12,92 | 0,62% | 770,00 |
| 20.11.2025 | 12,68 | 13,11 | 12,68 | 12,84 | 1,66% | - |
| 19.11.2025 | 13,19 | 13,22 | 12,57 | 12,63 | -1,79% | 1.000,00 |
| 18.11.2025 | 13,16 | 13,27 | 12,86 | 12,86 | -2,13% | - |
| 17.11.2025 | 13,35 | 13,54 | 13,14 | 13,14 | -0,38% | - |
| 14.11.2025 | 13,43 | 13,43 | 13,10 | 13,19 | -1,49% | 1.500,00 |
| 13.11.2025 | 13,27 | 13,66 | 13,26 | 13,39 | -0,15% | - |
| 12.11.2025 | 13,36 | 13,51 | 13,20 | 13,41 | 0,52% | 80,00 |
| 11.11.2025 | 13,70 | 13,83 | 13,34 | 13,34 | 19,75% | - |
| 10.11.2025 | 13,31 | 13,73 | 11,14 | 11,14 | -15,48% | - |
| 07.11.2025 | 13,56 | 13,60 | 13,18 | 13,18 | -3,02% | - |
| 05.11.2025 | 13,74 | 13,89 | 13,55 | 13,59 | -0,29% | 6.000,00 |
| 04.11.2025 | 13,77 | 13,89 | 13,62 | 13,63 | -0,44% | - |
| 03.11.2025 | 13,73 | 14,01 | 13,69 | 13,69 | 0,00% | 4.042,00 |
| 31.10.2025 | 13,80 | 13,88 | 13,55 | 13,69 | 1,41% | - |
| 30.10.2025 | 13,80 | 13,91 | 13,50 | 13,50 | -2,88% | - |
| 29.10.2025 | 14,16 | 14,17 | 13,87 | 13,90 | -0,71% | - |
| 28.10.2025 | 13,98 | 14,37 | 13,97 | 14,00 | 1,38% | 600,00 |
| 27.10.2025 | 14,00 | 14,25 | 13,81 | 13,81 | -0,50% | - |
| 24.10.2025 | 14,07 | 14,17 | 13,87 | 13,88 | -1,42% | 1.535,00 |
| 23.10.2025 | 13,75 | 14,08 | 13,73 | 14,08 | 3,45% | - |
| 22.10.2025 | 13,70 | 13,94 | 13,59 | 13,61 | 1,11% | 460,00 |
| 21.10.2025 | 13,61 | 13,79 | 13,46 | 13,46 | 0,60% | - |
| 20.10.2025 | 13,19 | 13,68 | 13,17 | 13,38 | 2,14% | 600,00 |
| 17.10.2025 | 13,59 | 13,72 | 12,90 | 13,10 | -2,31% | 1.180,00 |
| 16.10.2025 | 13,41 | 13,73 | 13,33 | 13,41 | -0,15% | 400,00 |
| 15.10.2025 | 13,89 | 13,90 | 13,41 | 13,43 | -1,97% | 432,00 |
| 14.10.2025 | 13,77 | 14,00 | 13,69 | 13,70 | 0,07% | - |
| 13.10.2025 | 14,16 | 14,17 | 13,69 | 13,69 | -2,00% | - |
| 10.10.2025 | 14,45 | 14,46 | 13,93 | 13,97 | -0,71% | - |
| 09.10.2025 | 14,67 | 14,70 | 14,07 | 14,07 | -2,90% | - |
| 08.10.2025 | 14,41 | 14,78 | 14,31 | 14,49 | 1,61% | 400,00 |
| 07.10.2025 | 14,94 | 14,96 | 14,26 | 14,26 | -4,10% | - |
| 06.10.2025 | 14,95 | 15,02 | 14,80 | 14,87 | 0,68% | 600,00 |
| 03.10.2025 | 14,91 | 15,26 | 14,77 | 14,77 | -1,53% | - |
| 02.10.2025 | 14,79 | 15,12 | 14,74 | 15,00 | 2,60% | 1.632,00 |
| 01.10.2025 | 15,25 | 15,32 | 14,62 | 14,62 | -6,64% | 1.170,00 |
| 30.09.2025 | 14,73 | 15,92 | 14,73 | 15,66 | 3,98% | 762,00 |
| 29.09.2025 | 14,64 | 15,06 | 14,64 | 15,06 | 3,79% | 1.111,00 |
| 26.09.2025 | 14,10 | 14,74 | 14,03 | 14,51 | 4,01% | 530,00 |
| 25.09.2025 | 14,01 | 14,17 | 13,82 | 13,95 | 1,01% | 642,00 |
| 24.09.2025 | 13,60 | 14,16 | 13,53 | 13,81 | 3,45% | 146,00 |
| 23.09.2025 | 13,92 | 13,93 | 13,35 | 13,35 | -2,84% | - |
| 22.09.2025 | 13,69 | 13,84 | 13,66 | 13,74 | 1,03% | - |
| 19.09.2025 | 13,67 | 13,90 | 13,60 | 13,60 | -1,02% | - |
| 18.09.2025 | 13,80 | 13,90 | 13,62 | 13,74 | 2,23% | 101,00 |
| 17.09.2025 | 13,45 | 13,82 | 13,36 | 13,44 | 1,05% | - |
| 16.09.2025 | 13,51 | 13,66 | 13,30 | 13,30 | -0,37% | - |
| 15.09.2025 | 13,35 | 13,75 | 13,35 | 13,35 | 2,85% | 1.600,00 |
| 12.09.2025 | 12,98 | 13,42 | 12,90 | 12,98 | 2,45% | 954,00 |