11,250€
-1,06%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,43 | 11,47 | 11,22 | 11,25 | -1,06% | 528,00 |
| 08.09.2026 | 11,34 | 11,51 | 11,32 | 11,37 | 0,22% | - |
| 07.09.2026 | 11,64 | 11,81 | 11,32 | 11,35 | -2,70% | 3.520,00 |
| 04.09.2026 | 11,61 | 11,93 | 11,59 | 11,66 | 0,52% | 10.800,00 |
| 03.09.2026 | 11,70 | 11,94 | 11,56 | 11,60 | -0,98% | - |
| 02.09.2026 | 11,91 | 11,95 | 11,70 | 11,72 | -1,68% | - |
| 01.09.2026 | 12,24 | 12,46 | 11,91 | 11,92 | -2,46% | - |
| 31.08.2026 | 12,37 | 12,40 | 12,03 | 12,22 | -1,25% | 2.482,00 |
| 28.08.2026 | 12,77 | 12,81 | 12,34 | 12,37 | -3,02% | - |
| 27.08.2026 | 12,93 | 12,93 | 12,60 | 12,76 | -0,89% | - |
| 26.08.2026 | 12,79 | 13,04 | 12,77 | 12,87 | 0,74% | - |
| 25.08.2026 | 12,76 | 12,83 | 12,60 | 12,78 | 0,47% | - |
| 24.08.2026 | 12,96 | 13,05 | 12,69 | 12,72 | -0,90% | - |
| 21.08.2026 | 13,29 | 13,30 | 12,83 | 12,83 | -2,36% | 17.850,00 |
| 20.08.2026 | 13,04 | 13,53 | 13,04 | 13,14 | 0,69% | - |
| 19.08.2026 | 13,46 | 13,53 | 13,05 | 13,05 | -2,54% | - |
| 18.08.2026 | 13,72 | 13,93 | 13,30 | 13,39 | -2,79% | 2.700,00 |
| 17.08.2026 | 14,24 | 14,24 | 13,62 | 13,78 | -3,03% | 14.700,00 |
| 14.08.2026 | 13,96 | 14,26 | 13,95 | 14,21 | 1,68% | - |
| 13.08.2026 | 14,25 | 14,33 | 13,93 | 13,97 | -2,21% | - |
| 12.08.2026 | 14,06 | 14,29 | 14,05 | 14,29 | 1,85% | 14.730,00 |
| 11.08.2026 | 14,07 | 14,28 | 13,96 | 14,03 | -0,21% | - |
| 10.08.2026 | 14,03 | 14,11 | 13,88 | 14,06 | 0,11% | - |
| 07.08.2026 | 14,14 | 14,23 | 13,91 | 14,04 | 0,00% | 16.000,00 |
| 06.08.2026 | 13,99 | 14,22 | 13,97 | 14,04 | 0,43% | - |
| 05.08.2026 | 13,98 | 14,24 | 13,88 | 13,98 | 0,43% | 12.449,00 |
| 04.08.2026 | 13,48 | 13,96 | 13,46 | 13,92 | 3,46% | - |
| 03.08.2026 | 13,21 | 13,57 | 13,17 | 13,46 | 2,51% | - |
| 31.07.2026 | 13,29 | 13,58 | 13,12 | 13,13 | -0,83% | - |
| 30.07.2026 | 13,23 | 13,55 | 12,99 | 13,24 | 0,15% | 814,00 |
| 29.07.2026 | 13,69 | 13,79 | 13,21 | 13,22 | -2,97% | - |
| 28.07.2026 | 13,46 | 13,81 | 13,34 | 13,62 | 1,64% | 18.250,00 |
| 27.07.2026 | 13,50 | 13,55 | 13,24 | 13,40 | -0,70% | 7.667,00 |
| 24.07.2026 | 13,18 | 13,56 | 13,15 | 13,50 | 2,23% | - |
| 23.07.2026 | 13,29 | 13,59 | 13,09 | 13,20 | -1,01% | - |
| 22.07.2026 | 12,81 | 13,39 | 12,71 | 13,34 | 4,02% | 13.508,00 |
| 21.07.2026 | 12,37 | 13,43 | 12,35 | 12,82 | 5,34% | 23.000,00 |
| 20.07.2026 | 12,27 | 12,37 | 12,17 | 12,17 | -0,90% | - |
| 17.07.2026 | 12,07 | 12,44 | 12,05 | 12,28 | 1,40% | - |
| 16.07.2026 | 12,14 | 12,24 | 11,95 | 12,11 | 0,58% | - |
| 15.07.2026 | 12,00 | 12,18 | 11,77 | 12,04 | 1,60% | - |
| 14.07.2026 | 11,89 | 11,96 | 11,71 | 11,85 | -0,21% | - |
| 13.07.2026 | 12,05 | 12,05 | 11,72 | 11,88 | -1,57% | 118.800,00 |
| 10.07.2026 | 12,07 | 12,16 | 11,86 | 12,07 | -0,04% | - |
| 09.07.2026 | 12,40 | 12,65 | 12,00 | 12,07 | -3,01% | 6.200,00 |
| 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% | - |