12,330€
-1,67%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,43 | 12,73 | 12,35 | 12,67 | 1,85% | - |
| 02.07.2025 | 13,08 | 13,26 | 12,37 | 12,44 | -5,07% | 2.330,00 |
| 01.07.2025 | 13,45 | 13,52 | 13,04 | 13,11 | -2,96% | 860,00 |
| 30.06.2025 | 13,27 | 13,71 | 13,24 | 13,51 | 1,31% | 3.089,00 |
| 27.06.2025 | 13,56 | 13,62 | 13,12 | 13,33 | -4,99% | 2.850,00 |
| 26.06.2025 | 13,49 | 14,03 | 13,41 | 14,03 | 3,31% | 1.608,00 |
| 25.06.2025 | 12,02 | 13,88 | 12,02 | 13,58 | 12,19% | 1.095,00 |
| 24.06.2025 | 12,37 | 12,56 | 11,91 | 12,11 | -2,54% | - |
| 23.06.2025 | 12,05 | 12,53 | 12,05 | 12,42 | 0,00% | - |
| 20.06.2025 | 12,55 | 12,67 | 12,42 | 12,42 | -0,24% | 2.000,00 |
| 19.06.2025 | 12,40 | 12,58 | 12,35 | 12,45 | -0,12% | 1.058,00 |
| 18.06.2025 | 12,23 | 12,64 | 12,22 | 12,47 | 1,71% | - |
| 17.06.2025 | 12,40 | 12,45 | 12,25 | 12,26 | -1,61% | 400,00 |
| 16.06.2025 | 12,46 | 12,55 | 12,24 | 12,46 | 0,48% | - |
| 13.06.2025 | 11,88 | 12,48 | 11,88 | 12,40 | 2,69% | 1.050,00 |
| 12.06.2025 | 12,44 | 12,45 | 12,00 | 12,07 | -3,09% | - |
| 11.06.2025 | 12,25 | 12,51 | 12,25 | 12,46 | 0,89% | - |
| 10.06.2025 | 12,46 | 12,60 | 12,32 | 12,35 | -1,32% | 14.400,00 |
| 09.06.2025 | 12,54 | 12,63 | 12,45 | 12,51 | -0,64% | - |
| 06.06.2025 | 13,09 | 13,29 | 12,58 | 12,59 | -4,48% | 2.383,00 |
| 05.06.2025 | 12,66 | 13,21 | 12,65 | 13,18 | 3,53% | 4.950,00 |
| 04.06.2025 | 12,23 | 12,84 | 12,22 | 12,73 | 3,62% | 5.708,00 |
| 03.06.2025 | 12,03 | 12,46 | 12,03 | 12,29 | -0,89% | 600,00 |
| 02.06.2025 | 11,10 | 12,48 | 11,08 | 12,40 | 10,92% | 3.752,00 |
| 30.05.2025 | 11,09 | 11,23 | 11,02 | 11,18 | 0,81% | - |
| 29.05.2025 | 11,21 | 11,30 | 11,02 | 11,09 | -0,45% | - |
| 28.05.2025 | 10,92 | 11,24 | 10,90 | 11,14 | 1,41% | 728,00 |
| 27.05.2025 | 10,84 | 11,18 | 10,84 | 10,98 | -0,68% | - |
| 26.05.2025 | 10,86 | 11,08 | 10,84 | 11,06 | 2,98% | 3.020,00 |
| 23.05.2025 | 10,65 | 10,80 | 10,50 | 10,74 | 0,00% | 7.522,00 |
| 22.05.2025 | 10,56 | 10,74 | 10,50 | 10,74 | 1,71% | 4.268,00 |
| 21.05.2025 | 10,21 | 10,65 | 10,20 | 10,56 | 2,63% | - |
| 20.05.2025 | 10,15 | 10,36 | 10,14 | 10,29 | 1,26% | 300,00 |
| 19.05.2025 | 10,07 | 10,18 | 10,05 | 10,16 | -0,08% | - |
| 16.05.2025 | 10,10 | 10,19 | 10,00 | 10,17 | 0,89% | 8,00 |
| 15.05.2025 | 9,77 | 10,08 | 9,70 | 10,08 | 2,75% | - |
| 14.05.2025 | 9,87 | 9,99 | 9,78 | 9,81 | -0,71% | - |
| 13.05.2025 | 9,92 | 9,99 | 9,84 | 9,88 | -0,93% | - |
| 12.05.2025 | 10,04 | 10,14 | 9,72 | 9,97 | -0,98% | 2.140,00 |
| 09.05.2025 | 10,23 | 10,28 | 9,97 | 10,07 | -1,79% | 300,00 |
| 08.05.2025 | 10,38 | 10,41 | 10,22 | 10,25 | -0,15% | 2.420,00 |
| 07.05.2025 | 10,18 | 10,33 | 10,07 | 10,27 | 0,10% | 6.000,00 |
| 06.05.2025 | 10,11 | 10,32 | 9,89 | 10,26 | 3,12% | 1.001,00 |
| 05.05.2025 | 9,84 | 10,13 | 9,82 | 9,95 | 0,30% | 50,00 |
| 02.05.2025 | 9,58 | 9,96 | 9,52 | 9,92 | 4,56% | 300,00 |
| 30.04.2025 | 9,54 | 9,55 | 9,40 | 9,48 | -0,73% | 700,00 |
| 29.04.2025 | 9,50 | 9,71 | 9,47 | 9,55 | 0,69% | - |
| 28.04.2025 | 9,53 | 9,57 | 9,36 | 9,49 | -0,46% | - |
| 25.04.2025 | 9,36 | 9,65 | 9,34 | 9,53 | 1,70% | - |
| 24.04.2025 | 9,19 | 9,44 | 9,18 | 9,37 | 1,60% | 300,00 |
| 23.04.2025 | 8,94 | 9,30 | 8,94 | 9,23 | 4,06% | - |
| 22.04.2025 | 8,61 | 8,91 | 8,60 | 8,87 | 1,16% | - |
| 17.04.2025 | 8,60 | 8,78 | 8,56 | 8,76 | 1,62% | - |
| 16.04.2025 | 8,50 | 8,70 | 8,50 | 8,62 | -0,31% | - |
| 15.04.2025 | 8,39 | 8,93 | 8,35 | 8,65 | 3,22% | 5.440,00 |
| 14.04.2025 | 8,04 | 8,39 | 8,04 | 8,38 | 5,21% | 2.250,00 |
| 11.04.2025 | 8,02 | 8,06 | 7,75 | 7,97 | -0,62% | 2.050,00 |
| 10.04.2025 | 8,28 | 8,61 | 7,93 | 8,02 | -7,21% | - |
| 09.04.2025 | 7,70 | 8,71 | 7,61 | 8,64 | 7,20% | 1.000,00 |
| 08.04.2025 | 7,79 | 8,26 | 7,72 | 8,06 | 5,33% | 1.500,00 |
| 07.04.2025 | 7,85 | 7,97 | 6,38 | 7,65 | -5,32% | 4.898,00 |
| 04.04.2025 | 8,74 | 8,81 | 8,06 | 8,08 | -7,58% | 8.400,00 |
| 03.04.2025 | 8,73 | 8,84 | 8,59 | 8,74 | -0,40% | - |
| 02.04.2025 | 8,85 | 8,87 | 8,68 | 8,78 | -1,09% | - |
| 01.04.2025 | 8,60 | 8,89 | 8,60 | 8,88 | 2,60% | 2.118,00 |
| 31.03.2025 | 8,82 | 8,87 | 8,63 | 8,65 | -4,50% | 11.271,00 |
| 28.03.2025 | 8,95 | 9,06 | 8,81 | 9,06 | 0,42% | 6.140,00 |
| 27.03.2025 | 8,96 | 9,04 | 8,77 | 9,02 | 0,45% | - |
| 26.03.2025 | 8,82 | 9,05 | 8,79 | 8,98 | 1,99% | - |
| 25.03.2025 | 8,87 | 8,90 | 8,75 | 8,81 | -0,82% | - |
| 24.03.2025 | 8,65 | 8,93 | 8,60 | 8,88 | 2,97% | - |
| 21.03.2025 | 8,90 | 8,90 | 8,59 | 8,62 | -3,23% | - |
| 20.03.2025 | 9,05 | 9,07 | 8,64 | 8,91 | -1,73% | - |
| 19.03.2025 | 9,06 | 9,09 | 8,93 | 9,07 | 1,22% | 27.000,00 |
| 18.03.2025 | 8,94 | 9,07 | 8,83 | 8,96 | 0,15% | - |
| 17.03.2025 | 9,16 | 9,22 | 8,89 | 8,95 | -2,35% | 5.500,00 |
| 14.03.2025 | 8,90 | 9,16 | 8,74 | 9,16 | 3,35% | 10.176,00 |
| 13.03.2025 | 8,61 | 8,89 | 8,51 | 8,86 | 3,99% | 4.009,00 |
| 12.03.2025 | 8,45 | 8,52 | 8,38 | 8,52 | 1,07% | - |
| 11.03.2025 | 8,51 | 8,65 | 8,31 | 8,43 | -2,59% | 1.600,00 |
| 10.03.2025 | 8,75 | 9,10 | 8,33 | 8,66 | 1,05% | 6.550,00 |
| 07.03.2025 | 9,10 | 9,20 | 8,51 | 8,57 | -5,13% | - |
| 06.03.2025 | 9,04 | 9,16 | 8,77 | 9,03 | 0,02% | - |
| 05.03.2025 | 8,72 | 9,03 | 8,57 | 9,03 | 6,30% | 1.111,00 |
| 04.03.2025 | 9,18 | 9,18 | 8,39 | 8,49 | -3,67% | 500,00 |
| 03.03.2025 | 8,90 | 9,65 | 8,61 | 8,82 | 7,33% | 4.730,00 |
| 28.02.2025 | 8,14 | 8,22 | 8,05 | 8,22 | 1,55% | - |
| 27.02.2025 | 8,08 | 8,15 | 7,98 | 8,09 | 1,13% | 3.565,00 |
| 26.02.2025 | 8,05 | 8,06 | 7,91 | 8,00 | 1,52% | - |
| 25.02.2025 | 7,87 | 7,98 | 7,77 | 7,88 | 0,51% | 250,00 |
| 24.02.2025 | 7,56 | 7,89 | 7,54 | 7,84 | 1,78% | 3.200,00 |
| 21.02.2025 | 8,01 | 8,05 | 7,57 | 7,70 | -2,41% | - |
| 20.02.2025 | 7,96 | 8,02 | 7,79 | 7,89 | 1,45% | - |
| 19.02.2025 | 7,84 | 8,01 | 7,78 | 7,78 | -0,74% | - |
| 18.02.2025 | 7,90 | 7,91 | 7,64 | 7,84 | -0,72% | - |
| 17.02.2025 | 7,45 | 7,90 | 7,45 | 7,90 | 6,19% | - |
| 14.02.2025 | 7,34 | 7,47 | 7,32 | 7,44 | 1,16% | - |
| 13.02.2025 | 7,44 | 7,47 | 7,28 | 7,35 | 0,00% | - |
| 12.02.2025 | 7,39 | 7,41 | 7,35 | 7,35 | -0,31% | - |
| 11.02.2025 | 7,24 | 7,37 | 7,19 | 7,37 | 1,84% | - |