14,620€
-6,64%
Echtzeit-Aktienkurs BABCOCK INTL GRP LS-,60
Bid:
Ask:
Aktienkurse zur BABCOCK INTL GRP LS-,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 12,80 | 13,03 | 12,67 | 12,67 | 0,56% | - |
| 10.09.2025 | 12,77 | 12,90 | 12,60 | 12,60 | -1,02% | - |
| 09.09.2025 | 12,81 | 12,90 | 12,67 | 12,73 | 0,16% | - |
| 08.09.2025 | 12,52 | 12,89 | 12,47 | 12,71 | 1,76% | - |
| 05.09.2025 | 12,36 | 12,76 | 12,36 | 12,49 | 0,28% | 4.000,00 |
| 04.09.2025 | 12,32 | 12,59 | 12,32 | 12,46 | 2,09% | 100,00 |
| 03.09.2025 | 11,84 | 12,36 | 11,84 | 12,20 | 2,43% | - |
| 02.09.2025 | 12,15 | 12,19 | 11,68 | 11,91 | -1,24% | 2.000,00 |
| 01.09.2025 | 11,80 | 12,24 | 11,73 | 12,06 | 2,73% | 1.500,00 |
| 29.08.2025 | 11,65 | 11,93 | 11,61 | 11,74 | 0,77% | - |
| 28.08.2025 | 11,80 | 11,88 | 11,54 | 11,65 | -1,73% | - |
| 27.08.2025 | 11,69 | 11,99 | 11,66 | 11,86 | 1,93% | - |
| 26.08.2025 | 11,48 | 11,86 | 11,48 | 11,63 | 1,17% | - |
| 25.08.2025 | 11,55 | 11,59 | 11,46 | 11,50 | -0,91% | 84,00 |
| 22.08.2025 | 11,54 | 11,71 | 11,53 | 11,60 | 0,48% | - |
| 21.08.2025 | 11,31 | 11,63 | 11,30 | 11,55 | 1,58% | 500,00 |
| 20.08.2025 | 11,25 | 11,39 | 11,09 | 11,37 | 1,11% | 2.270,00 |
| 19.08.2025 | 12,03 | 12,18 | 11,24 | 11,24 | -6,26% | - |
| 18.08.2025 | 11,62 | 12,28 | 11,54 | 11,99 | 3,32% | 20.778,00 |
| 15.08.2025 | 11,62 | 11,64 | 11,49 | 11,61 | 0,00% | - |
| 14.08.2025 | 11,26 | 11,67 | 11,23 | 11,61 | 3,25% | 277,00 |
| 13.08.2025 | 11,35 | 11,44 | 11,20 | 11,24 | -0,79% | 877,00 |
| 12.08.2025 | 11,11 | 11,33 | 11,05 | 11,33 | 2,63% | 591,00 |
| 11.08.2025 | 10,94 | 11,10 | 10,88 | 11,04 | 0,50% | 2.000,00 |
| 08.08.2025 | 10,95 | 11,14 | 10,93 | 10,99 | 0,18% | - |
| 07.08.2025 | 11,61 | 11,61 | 10,93 | 10,97 | -5,06% | 2.410,00 |
| 06.08.2025 | 11,60 | 11,74 | 11,50 | 11,55 | -0,13% | - |
| 05.08.2025 | 11,60 | 11,78 | 11,40 | 11,57 | -0,22% | 1.862,00 |
| 04.08.2025 | 11,65 | 11,79 | 11,55 | 11,59 | 0,00% | - |
| 01.08.2025 | 12,00 | 12,06 | 11,46 | 11,59 | -3,90% | - |
| 31.07.2025 | 11,94 | 12,19 | 11,82 | 12,06 | 1,30% | 300,00 |
| 30.07.2025 | 11,82 | 12,00 | 11,77 | 11,91 | 0,80% | - |
| 29.07.2025 | 11,65 | 11,90 | 11,64 | 11,81 | 1,68% | - |
| 28.07.2025 | 12,11 | 12,14 | 11,61 | 11,62 | -2,88% | - |
| 25.07.2025 | 12,22 | 12,22 | 11,95 | 11,96 | -1,64% | - |
| 24.07.2025 | 12,15 | 12,54 | 12,02 | 12,16 | 1,54% | 921,00 |
| 23.07.2025 | 12,15 | 12,26 | 11,90 | 11,98 | -1,44% | 240,00 |
| 22.07.2025 | 12,32 | 12,33 | 11,99 | 12,15 | -1,30% | 1.206,00 |
| 21.07.2025 | 12,23 | 12,47 | 12,22 | 12,31 | 0,16% | 18,00 |
| 18.07.2025 | 12,37 | 12,44 | 12,19 | 12,29 | -0,93% | 3.800,00 |
| 17.07.2025 | 12,36 | 12,49 | 12,33 | 12,41 | 0,49% | - |
| 16.07.2025 | 12,46 | 12,52 | 12,31 | 12,35 | -1,44% | 500,00 |
| 15.07.2025 | 12,58 | 12,71 | 12,40 | 12,53 | -0,71% | - |
| 14.07.2025 | 12,41 | 12,77 | 12,40 | 12,62 | -0,28% | 3.008,00 |
| 11.07.2025 | 12,37 | 12,85 | 12,30 | 12,65 | 2,02% | 15.500,00 |
| 10.07.2025 | 12,85 | 12,85 | 12,40 | 12,40 | -2,75% | - |
| 09.07.2025 | 12,75 | 13,02 | 12,64 | 12,75 | -0,35% | 100,00 |
| 08.07.2025 | 12,71 | 12,96 | 12,71 | 12,80 | 0,27% | 1.400,00 |
| 07.07.2025 | 12,35 | 12,84 | 12,35 | 12,76 | 3,11% | 1.540,00 |
| 04.07.2025 | 12,60 | 12,61 | 12,38 | 12,38 | -2,33% | - |
| 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% | - |