12,095€
-2,38%
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 | 12,40 | 12,65 | 12,00 | 12,10 | -2,81% | 4.400,00 |
| 08.07.2026 | 12,48 | 12,69 | 11,94 | 12,45 | -0,20% | 9.000,00 |
| 07.07.2026 | 12,35 | 12,65 | 12,26 | 12,47 | 0,65% | - |
| 06.07.2026 | 12,19 | 12,59 | 12,18 | 12,39 | 0,36% | 4.920,00 |
| 03.07.2026 | 12,46 | 12,50 | 12,23 | 12,35 | -0,48% | - |
| 02.07.2026 | 11,74 | 12,46 | 11,70 | 12,41 | 5,62% | 18,00 |
| 01.07.2026 | 10,98 | 11,77 | 10,96 | 11,75 | 6,77% | - |
| 30.06.2026 | 10,90 | 11,14 | 10,78 | 11,00 | 0,92% | 15,00 |
| 29.06.2026 | 11,46 | 11,64 | 10,61 | 10,90 | -3,96% | 19.100,00 |
| 26.06.2026 | 11,46 | 11,52 | 11,20 | 11,35 | -1,65% | - |
| 25.06.2026 | 11,40 | 11,76 | 11,23 | 11,54 | 2,21% | - |
| 24.06.2026 | 11,90 | 11,90 | 11,29 | 11,29 | -4,77% | 24.520,00 |
| 23.06.2026 | 11,44 | 12,00 | 11,42 | 11,86 | 2,69% | - |
| 22.06.2026 | 11,96 | 12,02 | 11,20 | 11,55 | -2,98% | 14.350,00 |
| 19.06.2026 | 11,77 | 12,23 | 11,76 | 11,90 | 1,19% | - |
| 18.06.2026 | 11,93 | 12,19 | 11,76 | 11,76 | -1,05% | - |
| 17.06.2026 | 12,21 | 12,26 | 11,89 | 11,89 | -2,42% | 4.813,00 |
| 16.06.2026 | 11,94 | 12,36 | 11,93 | 12,18 | 2,05% | 1.915,00 |
| 15.06.2026 | 12,24 | 12,27 | 11,91 | 11,94 | -0,79% | - |
| 12.06.2026 | 12,22 | 12,25 | 11,95 | 12,03 | -1,72% | - |
| 11.06.2026 | 11,84 | 12,24 | 11,65 | 12,24 | 3,60% | 10.000,00 |
| 10.06.2026 | 11,83 | 12,00 | 11,63 | 11,82 | -0,42% | - |
| 09.06.2026 | 12,10 | 12,12 | 11,73 | 11,87 | -1,86% | - |
| 08.06.2026 | 11,80 | 12,17 | 11,78 | 12,09 | 1,68% | 16.400,00 |
| 05.06.2026 | 12,21 | 12,23 | 11,89 | 11,89 | -2,86% | - |
| 04.06.2026 | 11,77 | 12,76 | 11,77 | 12,24 | 2,94% | 15.881,00 |
| 03.06.2026 | 12,06 | 12,13 | 11,89 | 11,89 | -1,37% | - |
| 02.06.2026 | 12,18 | 12,37 | 11,97 | 12,06 | -0,90% | - |
| 01.06.2026 | 12,66 | 12,67 | 12,13 | 12,17 | -3,49% | - |
| 29.05.2026 | 12,97 | 13,00 | 12,59 | 12,61 | -2,48% | 3.360,00 |
| 28.05.2026 | 12,41 | 13,00 | 12,40 | 12,93 | 4,15% | 10.400,00 |
| 27.05.2026 | 12,42 | 12,53 | 12,25 | 12,41 | -0,04% | - |
| 26.05.2026 | 12,46 | 12,63 | 12,42 | 12,42 | -0,64% | - |
| 25.05.2026 | 12,47 | 12,57 | 12,41 | 12,50 | 1,75% | 116,00 |
| 22.05.2026 | 12,25 | 12,63 | 12,25 | 12,28 | -3,53% | 6.864,00 |
| 21.05.2026 | 11,91 | 12,85 | 11,89 | 12,73 | 7,02% | - |
| 20.05.2026 | 11,70 | 12,03 | 11,58 | 11,90 | 4,11% | 6.840,00 |
| 19.05.2026 | 11,28 | 11,62 | 11,02 | 11,43 | 1,69% | 7.071,00 |
| 18.05.2026 | 10,73 | 11,35 | 10,71 | 11,24 | 1,31% | - |
| 15.05.2026 | 11,24 | 11,42 | 10,88 | 11,09 | -1,55% | 14.000,00 |
| 14.05.2026 | 11,84 | 11,88 | 11,26 | 11,27 | -4,78% | 9.000,00 |
| 13.05.2026 | 11,85 | 12,18 | 11,56 | 11,83 | -0,17% | 21.320,00 |
| 12.05.2026 | 11,90 | 11,91 | 11,61 | 11,85 | -0,96% | 10.800,00 |
| 11.05.2026 | 12,01 | 12,15 | 11,81 | 11,97 | -0,91% | 20.500,00 |
| 08.05.2026 | 12,65 | 12,77 | 12,05 | 12,08 | -4,43% | 10.000,00 |
| 07.05.2026 | 13,06 | 13,17 | 12,57 | 12,64 | -2,36% | 10.640,00 |
| 06.05.2026 | 12,82 | 13,14 | 12,71 | 12,94 | 1,69% | 6.400,00 |
| 05.05.2026 | 12,49 | 13,02 | 12,42 | 12,73 | 3,88% | - |
| 04.05.2026 | 12,77 | 12,82 | 12,20 | 12,25 | -4,18% | 19.345,00 |
| 30.04.2026 | 12,53 | 12,83 | 12,42 | 12,79 | 1,47% | - |
| 29.04.2026 | 12,76 | 12,96 | 12,57 | 12,60 | -0,90% | - |
| 28.04.2026 | 12,65 | 12,80 | 12,59 | 12,72 | 0,24% | 22.900,00 |
| 27.04.2026 | 13,33 | 13,34 | 12,56 | 12,69 | -4,98% | 1.148,00 |
| 24.04.2026 | 13,77 | 13,77 | 13,14 | 13,35 | -2,87% | 14.400,00 |
| 23.04.2026 | 14,00 | 14,01 | 13,52 | 13,75 | -1,40% | - |
| 22.04.2026 | 14,16 | 14,29 | 13,94 | 13,94 | 0,22% | - |
| 21.04.2026 | 14,04 | 14,46 | 13,91 | 13,91 | -0,78% | - |
| 20.04.2026 | 14,20 | 14,43 | 14,01 | 14,02 | -1,48% | 6.923,00 |
| 17.04.2026 | 14,30 | 14,74 | 14,18 | 14,23 | 0,42% | - |
| 16.04.2026 | 14,55 | 14,71 | 14,06 | 14,17 | -2,24% | 50.000,00 |
| 15.04.2026 | 14,67 | 14,70 | 14,35 | 14,50 | -1,50% | - |
| 14.04.2026 | 14,67 | 14,87 | 14,67 | 14,72 | 0,10% | - |
| 13.04.2026 | 14,02 | 14,71 | 14,02 | 14,70 | 3,38% | 19.584,00 |
| 10.04.2026 | 14,86 | 14,86 | 14,14 | 14,22 | -4,31% | 15.123,00 |
| 09.04.2026 | 14,76 | 14,93 | 14,54 | 14,86 | -0,03% | 8.200,00 |
| 08.04.2026 | 15,09 | 15,14 | 14,73 | 14,87 | 2,62% | 17.316,00 |
| 07.04.2026 | 14,55 | 14,68 | 14,21 | 14,49 | -0,72% | - |
| 02.04.2026 | 14,46 | 14,87 | 14,27 | 14,59 | -1,49% | 2.800,00 |
| 01.04.2026 | 13,66 | 14,99 | 13,65 | 14,81 | 8,86% | - |
| 31.03.2026 | 13,47 | 13,63 | 13,25 | 13,61 | 3,15% | - |
| 30.03.2026 | 13,34 | 13,46 | 13,10 | 13,19 | -1,64% | - |
| 27.03.2026 | 13,82 | 14,05 | 13,41 | 13,41 | -2,72% | 2.541,00 |
| 26.03.2026 | 14,41 | 14,48 | 13,70 | 13,79 | -4,96% | 19.000,00 |
| 25.03.2026 | 14,75 | 14,90 | 14,50 | 14,51 | -0,58% | 8.700,00 |
| 24.03.2026 | 14,82 | 14,95 | 14,26 | 14,59 | -2,28% | 8.480,00 |
| 23.03.2026 | 14,54 | 15,31 | 14,41 | 14,93 | 1,91% | - |
| 20.03.2026 | 15,71 | 15,81 | 14,59 | 14,65 | -6,84% | 1.080,00 |
| 19.03.2026 | 15,93 | 16,17 | 15,52 | 15,73 | -1,78% | 2.870,00 |
| 18.03.2026 | 16,13 | 16,49 | 15,95 | 16,01 | 0,31% | 2.100,00 |
| 17.03.2026 | 15,77 | 16,10 | 15,67 | 15,96 | 0,50% | 6.900,00 |
| 16.03.2026 | 16,02 | 16,22 | 15,80 | 15,88 | -0,97% | - |
| 13.03.2026 | 16,28 | 16,32 | 15,88 | 16,04 | -1,54% | - |
| 12.03.2026 | 15,90 | 16,76 | 15,90 | 16,29 | 1,43% | - |
| 11.03.2026 | 16,18 | 16,40 | 15,97 | 16,06 | -0,40% | - |
| 10.03.2026 | 16,05 | 16,70 | 16,02 | 16,12 | 2,22% | 35.904,00 |
| 09.03.2026 | 15,34 | 16,33 | 15,27 | 15,77 | -0,82% | - |
| 06.03.2026 | 15,55 | 16,16 | 15,51 | 15,90 | 2,78% | - |
| 05.03.2026 | 16,03 | 16,45 | 15,36 | 15,47 | -4,12% | - |
| 04.03.2026 | 15,66 | 16,25 | 15,62 | 16,14 | 2,02% | 16.277,00 |
| 03.03.2026 | 15,60 | 16,02 | 15,43 | 15,82 | 0,06% | - |
| 02.03.2026 | 15,27 | 15,90 | 15,11 | 15,81 | 2,23% | 9.600,00 |
| 27.02.2026 | 15,77 | 15,80 | 15,42 | 15,46 | -2,09% | - |
| 26.02.2026 | 15,83 | 16,00 | 15,52 | 15,79 | -0,54% | - |
| 25.02.2026 | 16,44 | 16,46 | 15,74 | 15,88 | -3,17% | 53.200,00 |
| 24.02.2026 | 16,14 | 16,41 | 15,93 | 16,40 | 1,67% | - |
| 23.02.2026 | 16,55 | 16,57 | 15,95 | 16,13 | -2,69% | - |
| 20.02.2026 | 16,06 | 16,59 | 16,05 | 16,57 | 3,50% | 21.120,00 |
| 19.02.2026 | 15,95 | 16,08 | 15,61 | 16,01 | 0,41% | - |
| 18.02.2026 | 15,71 | 16,22 | 15,65 | 15,95 | 2,57% | 3.600,00 |
| 17.02.2026 | 15,52 | 15,57 | 15,27 | 15,55 | -0,42% | - |