11,325€
0,76%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,32 | 11,38 | 11,28 | 11,28 | -0,40% | - |
| 20.10.2026 | 11,25 | 11,41 | 11,12 | 11,33 | 1,21% | - |
| 19.10.2026 | 11,47 | 11,55 | 11,15 | 11,19 | -1,24% | - |
| 16.10.2026 | 10,88 | 11,49 | 10,84 | 11,33 | 4,23% | - |
| 15.10.2026 | 10,76 | 10,97 | 10,67 | 10,87 | 0,46% | - |
| 14.10.2026 | 10,47 | 10,93 | 10,46 | 10,82 | 3,34% | - |
| 13.10.2026 | 10,80 | 10,85 | 10,45 | 10,47 | -3,06% | 635,00 |
| 12.10.2026 | 10,87 | 11,00 | 10,79 | 10,80 | -0,18% | - |
| 09.10.2026 | 10,71 | 10,84 | 10,64 | 10,82 | 1,31% | - |
| 08.10.2026 | 10,58 | 10,68 | 10,29 | 10,68 | 0,75% | 700,00 |
| 07.10.2026 | 10,64 | 10,85 | 10,56 | 10,60 | -0,38% | - |
| 06.10.2026 | 10,96 | 10,99 | 10,64 | 10,64 | -3,88% | - |
| 02.10.2026 | 11,19 | 11,37 | 10,91 | 11,07 | -1,07% | - |
| 01.10.2026 | 11,53 | 11,53 | 11,13 | 11,19 | -2,78% | - |
| 30.09.2026 | 11,75 | 11,96 | 11,49 | 11,51 | -1,71% | - |
| 29.09.2026 | 11,52 | 11,78 | 11,37 | 11,71 | 1,12% | 100,00 |
| 28.09.2026 | 11,38 | 11,65 | 11,37 | 11,58 | 1,40% | 60,00 |
| 25.09.2026 | 11,60 | 11,63 | 11,16 | 11,42 | -1,38% | - |
| 24.09.2026 | 11,66 | 11,66 | 11,35 | 11,58 | -0,86% | - |
| 23.09.2026 | 11,42 | 11,69 | 11,39 | 11,68 | 2,64% | - |
| 22.09.2026 | 11,55 | 11,61 | 11,34 | 11,38 | -1,64% | - |
| 21.09.2026 | 11,66 | 11,71 | 11,43 | 11,57 | -1,20% | 90,00 |
| 18.09.2026 | 11,87 | 11,89 | 11,49 | 11,71 | -1,26% | - |
| 17.09.2026 | 11,77 | 12,04 | 11,76 | 11,86 | 1,37% | - |
| 16.09.2026 | 11,69 | 12,00 | 11,57 | 11,70 | 0,34% | 360,00 |
| 15.09.2026 | 11,26 | 11,68 | 11,24 | 11,66 | 3,37% | - |
| 14.09.2026 | 11,15 | 11,42 | 11,14 | 11,28 | 0,98% | 3.500,00 |
| 11.09.2026 | 11,28 | 11,37 | 11,16 | 11,17 | -0,80% | - |
| 10.09.2026 | 11,20 | 11,35 | 11,12 | 11,26 | 0,45% | - |
| 09.09.2026 | 11,37 | 11,37 | 11,20 | 11,21 | -1,41% | 24,00 |
| 08.09.2026 | 11,31 | 11,43 | 11,29 | 11,37 | 0,53% | - |
| 07.09.2026 | 11,55 | 11,71 | 11,24 | 11,31 | -2,25% | 110,00 |
| 04.09.2026 | 11,52 | 11,89 | 11,50 | 11,57 | 0,43% | 270,00 |
| 03.09.2026 | 11,59 | 11,77 | 11,51 | 11,52 | -0,86% | - |
| 02.09.2026 | 11,86 | 11,86 | 11,61 | 11,62 | -1,86% | - |
| 01.09.2026 | 12,14 | 12,33 | 11,84 | 11,84 | -3,03% | - |
| 31.08.2026 | 12,29 | 12,29 | 11,91 | 12,21 | -0,49% | 646,00 |
| 28.08.2026 | 12,47 | 12,54 | 12,26 | 12,27 | -3,08% | - |
| 27.08.2026 | 12,83 | 12,83 | 12,53 | 12,66 | -0,86% | - |
| 26.08.2026 | 12,87 | 12,90 | 12,74 | 12,77 | 0,79% | - |
| 25.08.2026 | 12,65 | 12,67 | 12,52 | 12,67 | 0,48% | - |
| 24.08.2026 | 12,67 | 12,92 | 12,59 | 12,61 | -1,71% | - |
| 21.08.2026 | 13,18 | 13,19 | 12,82 | 12,83 | -2,36% | 350,00 |
| 20.08.2026 | 12,94 | 13,38 | 12,93 | 13,14 | 1,55% | - |
| 19.08.2026 | 13,37 | 13,41 | 12,94 | 12,94 | -3,36% | - |
| 18.08.2026 | 13,61 | 13,75 | 13,22 | 13,39 | -1,98% | 120,00 |
| 17.08.2026 | 14,12 | 14,13 | 13,62 | 13,66 | -3,05% | 1.600,00 |
| 14.08.2026 | 14,00 | 14,14 | 13,93 | 14,09 | 1,66% | - |
| 13.08.2026 | 14,11 | 14,30 | 13,83 | 13,86 | -2,19% | - |
| 12.08.2026 | 13,94 | 14,39 | 13,94 | 14,17 | 1,94% | 1.690,00 |
| 11.08.2026 | 13,95 | 14,10 | 13,86 | 13,90 | -0,29% | - |
| 10.08.2026 | 13,91 | 13,96 | 13,78 | 13,94 | 0,58% | - |
| 07.08.2026 | 14,02 | 14,09 | 13,83 | 13,86 | -0,57% | 1.000,00 |
| 06.08.2026 | 13,94 | 14,08 | 13,94 | 13,94 | 0,00% | - |
| 05.08.2026 | 13,93 | 14,09 | 13,86 | 13,94 | 0,14% | 1.051,00 |
| 04.08.2026 | 13,38 | 13,92 | 13,38 | 13,92 | 4,27% | - |
| 03.08.2026 | 13,12 | 13,41 | 13,10 | 13,35 | 2,30% | - |
| 31.07.2026 | 13,40 | 13,46 | 13,02 | 13,05 | -0,61% | - |
| 30.07.2026 | 13,13 | 13,36 | 12,98 | 13,13 | 0,08% | 37,00 |
| 29.07.2026 | 13,57 | 13,62 | 13,12 | 13,12 | -3,67% | - |
| 28.07.2026 | 13,34 | 13,78 | 13,32 | 13,62 | 1,64% | 1.850,00 |
| 27.07.2026 | 13,53 | 13,53 | 13,15 | 13,40 | 0,00% | 1.202,00 |
| 24.07.2026 | 13,08 | 13,46 | 13,05 | 13,40 | 2,37% | - |
| 23.07.2026 | 13,31 | 13,47 | 13,02 | 13,09 | -1,73% | - |
| 22.07.2026 | 12,81 | 13,35 | 12,69 | 13,32 | 3,98% | 1.804,00 |
| 21.07.2026 | 12,24 | 13,26 | 12,24 | 12,81 | 5,26% | 500,00 |
| 20.07.2026 | 12,19 | 12,24 | 12,13 | 12,17 | -0,16% | - |
| 17.07.2026 | 11,94 | 12,29 | 11,94 | 12,19 | 1,08% | - |
| 16.07.2026 | 12,05 | 12,12 | 11,89 | 12,06 | 0,17% | - |
| 15.07.2026 | 11,86 | 12,08 | 11,73 | 12,04 | 1,60% | - |
| 14.07.2026 | 11,79 | 11,87 | 11,64 | 11,85 | 0,59% | - |
| 13.07.2026 | 11,86 | 12,01 | 11,63 | 11,78 | -1,92% | 7.200,00 |
| 10.07.2026 | 11,96 | 12,02 | 11,79 | 12,01 | 0,17% | - |
| 09.07.2026 | 12,38 | 12,52 | 11,93 | 11,99 | -3,23% | 800,00 |
| 08.07.2026 | 12,05 | 12,41 | 11,86 | 12,39 | -0,64% | 600,00 |
| 07.07.2026 | 12,25 | 12,59 | 12,22 | 12,47 | 1,46% | - |
| 06.07.2026 | 12,15 | 12,47 | 12,08 | 12,29 | -0,24% | 240,00 |
| 03.07.2026 | 12,35 | 12,37 | 12,13 | 12,32 | 0,00% | - |
| 02.07.2026 | 11,66 | 12,37 | 11,64 | 12,32 | 5,66% | 1,00 |
| 01.07.2026 | 10,91 | 11,68 | 10,91 | 11,66 | 6,29% | - |
| 30.06.2026 | 10,84 | 11,00 | 10,75 | 10,97 | 1,39% | 5,00 |
| 29.06.2026 | 11,39 | 11,42 | 10,56 | 10,82 | -4,67% | 4.520,00 |
| 26.06.2026 | 11,38 | 11,44 | 11,16 | 11,35 | -0,87% | - |
| 25.06.2026 | 11,27 | 11,64 | 11,26 | 11,45 | 1,42% | - |
| 24.06.2026 | 11,81 | 11,81 | 11,26 | 11,29 | -4,08% | 5.560,00 |
| 23.06.2026 | 11,38 | 11,87 | 11,36 | 11,77 | 2,62% | - |
| 22.06.2026 | 11,86 | 11,90 | 11,26 | 11,47 | -3,61% | 820,00 |
| 19.06.2026 | 11,64 | 12,14 | 11,63 | 11,90 | 1,19% | - |
| 18.06.2026 | 12,03 | 12,09 | 11,75 | 11,76 | -0,59% | - |
| 17.06.2026 | 12,13 | 12,17 | 11,83 | 11,83 | -2,15% | 861,00 |
| 16.06.2026 | 11,87 | 12,24 | 11,86 | 12,09 | 1,85% | 461,00 |
| 15.06.2026 | 12,17 | 12,17 | 11,87 | 11,87 | -1,33% | - |
| 12.06.2026 | 12,14 | 12,15 | 11,93 | 12,03 | -1,07% | - |
| 11.06.2026 | 11,77 | 12,17 | 11,66 | 12,16 | 3,58% | 250,00 |
| 10.06.2026 | 11,72 | 11,87 | 11,59 | 11,74 | -0,17% | - |
| 09.06.2026 | 12,02 | 12,02 | 11,67 | 11,76 | -2,00% | - |
| 08.06.2026 | 11,73 | 12,12 | 11,70 | 12,00 | 1,35% | 820,00 |
| 05.06.2026 | 12,11 | 12,13 | 11,82 | 11,84 | -2,63% | - |
| 04.06.2026 | 11,66 | 12,67 | 11,66 | 12,16 | 2,27% | 1.114,00 |
| 03.06.2026 | 11,95 | 12,04 | 11,85 | 11,89 | -0,75% | - |