16,105€
-0,03%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,08 | 16,28 | 15,94 | 16,03 | -0,53% | - |
| 05.02.2026 | 16,30 | 16,46 | 16,00 | 16,11 | -2,48% | 3.640,00 |
| 04.02.2026 | 16,84 | 17,49 | 16,31 | 16,52 | -3,17% | 1.495,00 |
| 03.02.2026 | 16,51 | 17,23 | 16,51 | 17,06 | 1,97% | 1.365,00 |
| 02.02.2026 | 16,29 | 16,73 | 16,11 | 16,73 | 1,46% | 4.239,00 |
| 30.01.2026 | 16,89 | 17,09 | 16,49 | 16,49 | -2,25% | 3.551,00 |
| 29.01.2026 | 17,10 | 17,39 | 16,71 | 16,87 | -2,71% | 3.433,00 |
| 28.01.2026 | 17,20 | 17,54 | 17,14 | 17,34 | 1,94% | - |
| 27.01.2026 | 16,74 | 17,35 | 16,61 | 17,01 | 1,86% | 3.905,00 |
| 26.01.2026 | 16,98 | 17,19 | 16,66 | 16,70 | -3,13% | 4.967,00 |
| 23.01.2026 | 17,27 | 17,27 | 16,18 | 17,24 | -0,23% | 3.805,00 |
| 22.01.2026 | 17,57 | 17,71 | 16,77 | 17,28 | -0,12% | 5.249,00 |
| 21.01.2026 | 16,79 | 17,58 | 16,69 | 17,30 | 1,94% | 9.781,00 |
| 20.01.2026 | 17,57 | 17,66 | 16,65 | 16,97 | -3,80% | 9.454,00 |
| 19.01.2026 | 16,94 | 17,86 | 16,00 | 17,64 | 1,79% | 15.481,00 |
| 16.01.2026 | 17,12 | 17,47 | 17,00 | 17,33 | 1,11% | 3.662,00 |
| 15.01.2026 | 17,35 | 17,35 | 16,92 | 17,14 | -0,75% | 3.216,00 |
| 14.01.2026 | 17,54 | 17,54 | 16,89 | 17,27 | -1,54% | 6.203,00 |
| 13.01.2026 | 17,49 | 17,63 | 17,23 | 17,54 | 1,62% | 8.633,00 |
| 12.01.2026 | 16,90 | 17,46 | 16,90 | 17,26 | 0,29% | 8.777,00 |
| 09.01.2026 | 16,79 | 17,30 | 16,55 | 17,21 | 2,62% | 9.641,00 |
| 08.01.2026 | 16,95 | 17,23 | 16,40 | 16,77 | -1,06% | 8.961,00 |
| 07.01.2026 | 16,30 | 16,95 | 15,86 | 16,95 | 3,86% | 8.932,00 |
| 06.01.2026 | 15,66 | 16,36 | 15,59 | 16,32 | 4,48% | 7.674,00 |
| 05.01.2026 | 15,12 | 15,75 | 14,90 | 15,62 | 5,40% | 5.869,00 |
| 02.01.2026 | 14,33 | 15,04 | 14,06 | 14,82 | 4,96% | 6.533,00 |
| 30.12.2025 | 14,03 | 14,34 | 14,03 | 14,12 | -1,12% | 1.316,00 |
| 29.12.2025 | 14,32 | 14,34 | 14,01 | 14,28 | -0,35% | 3.839,00 |
| 23.12.2025 | 14,31 | 14,59 | 14,31 | 14,33 | -1,78% | 1.871,00 |
| 22.12.2025 | 14,43 | 14,59 | 14,21 | 14,59 | 0,07% | 3.833,00 |
| 19.12.2025 | 14,24 | 14,58 | 14,10 | 14,58 | 2,39% | 3.847,00 |
| 18.12.2025 | 13,81 | 14,24 | 13,81 | 14,24 | 2,08% | 958,00 |
| 17.12.2025 | 13,97 | 14,13 | 13,86 | 13,95 | 1,82% | 476,00 |
| 16.12.2025 | 14,14 | 14,14 | 13,49 | 13,70 | -4,33% | 9.180,00 |
| 15.12.2025 | 14,48 | 14,58 | 14,15 | 14,32 | -0,28% | 4.254,00 |
| 12.12.2025 | 14,18 | 14,37 | 14,11 | 14,36 | 1,20% | 6.551,00 |
| 11.12.2025 | 14,03 | 14,24 | 13,95 | 14,19 | 3,20% | 2.699,00 |
| 10.12.2025 | 13,85 | 13,95 | 13,61 | 13,75 | 0,07% | 4.163,00 |
| 09.12.2025 | 13,74 | 14,10 | 13,72 | 13,74 | 0,88% | 1.144,00 |
| 08.12.2025 | 13,28 | 13,77 | 13,27 | 13,62 | 3,65% | 5.438,00 |
| 05.12.2025 | 13,26 | 13,66 | 13,14 | 13,14 | -0,90% | 5.384,00 |
| 04.12.2025 | 12,82 | 13,26 | 12,80 | 13,26 | 2,00% | 1.257,00 |
| 03.12.2025 | 12,75 | 13,00 | 12,74 | 13,00 | 2,77% | 4.798,00 |
| 02.12.2025 | 12,56 | 12,85 | 12,46 | 12,65 | -0,32% | 9.248,00 |
| 01.12.2025 | 13,04 | 13,04 | 12,59 | 12,69 | -3,13% | 5.758,00 |
| 28.11.2025 | 13,07 | 13,10 | 12,87 | 13,10 | 0,38% | 1.406,00 |
| 27.11.2025 | 12,86 | 13,14 | 12,82 | 13,05 | 1,71% | 3.275,00 |
| 26.11.2025 | 12,86 | 12,86 | 12,66 | 12,83 | -0,23% | 1.132,00 |
| 25.11.2025 | 12,79 | 12,95 | 12,64 | 12,86 | 0,47% | 5.009,00 |
| 24.11.2025 | 13,00 | 13,22 | 12,66 | 12,80 | -2,44% | 6.789,00 |
| 21.11.2025 | 12,45 | 13,39 | 12,45 | 13,12 | 0,61% | 11.097,00 |
| 20.11.2025 | 12,59 | 13,20 | 12,59 | 13,04 | 4,40% | 5.937,00 |
| 19.11.2025 | 13,10 | 13,25 | 12,39 | 12,49 | -4,87% | 7.943,00 |
| 18.11.2025 | 13,05 | 13,34 | 12,93 | 13,13 | -0,23% | 3.774,00 |
| 17.11.2025 | 13,24 | 13,65 | 13,16 | 13,16 | -2,23% | 4.091,00 |
| 14.11.2025 | 13,57 | 13,63 | 12,91 | 13,46 | 0,67% | 6.555,00 |
| 13.11.2025 | 13,31 | 13,79 | 13,31 | 13,37 | -1,11% | 3.824,00 |
| 12.11.2025 | 13,38 | 13,52 | 13,15 | 13,52 | 1,05% | 4.602,00 |
| 11.11.2025 | 13,41 | 13,67 | 13,33 | 13,38 | -1,55% | 1.496,00 |
| 10.11.2025 | 13,77 | 13,78 | 13,43 | 13,59 | 1,57% | 1.453,00 |
| 07.11.2025 | 13,47 | 13,73 | 13,26 | 13,38 | 0,90% | 1.758,00 |
| 06.11.2025 | 13,50 | 13,74 | 13,26 | 13,26 | -2,79% | 10.606,00 |
| 05.11.2025 | 13,62 | 13,87 | 13,51 | 13,64 | -0,29% | 5.951,00 |
| 04.11.2025 | 13,96 | 13,96 | 13,62 | 13,68 | -2,77% | 7.503,00 |
| 03.11.2025 | 14,11 | 14,16 | 13,81 | 14,07 | 2,63% | 2.254,00 |
| 31.10.2025 | 13,69 | 14,05 | 13,69 | 13,71 | -1,08% | 1.779,00 |
| 30.10.2025 | 13,89 | 13,99 | 13,66 | 13,86 | -1,70% | 4.408,00 |
| 29.10.2025 | 14,05 | 14,16 | 13,89 | 14,10 | -2,08% | 2.045,00 |
| 28.10.2025 | 14,37 | 14,51 | 14,12 | 14,40 | 0,14% | 1.937,00 |
| 27.10.2025 | 14,27 | 14,39 | 14,02 | 14,38 | 1,63% | 11.255,00 |
| 24.10.2025 | 14,50 | 14,70 | 13,90 | 14,15 | -1,94% | 7.396,00 |
| 23.10.2025 | 13,90 | 14,43 | 13,81 | 14,43 | 4,26% | 8.608,00 |
| 22.10.2025 | 13,79 | 13,96 | 13,70 | 13,84 | 1,91% | 2.543,00 |
| 21.10.2025 | 13,72 | 13,83 | 13,58 | 13,58 | -1,24% | 3.290,00 |
| 20.10.2025 | 13,13 | 13,79 | 13,13 | 13,75 | 3,93% | 3.389,00 |
| 17.10.2025 | 13,59 | 13,59 | 12,76 | 13,23 | -3,78% | 22.176,00 |
| 16.10.2025 | 13,32 | 13,84 | 13,21 | 13,75 | 1,85% | 7.433,00 |
| 15.10.2025 | 14,01 | 14,04 | 13,24 | 13,50 | -5,06% | 5.086,00 |
| 14.10.2025 | 13,65 | 14,22 | 13,51 | 14,22 | 1,79% | 3.983,00 |
| 13.10.2025 | 13,77 | 14,26 | 13,62 | 13,97 | 1,23% | 8.074,00 |
| 10.10.2025 | 14,41 | 14,49 | 13,62 | 13,80 | -4,03% | 14.419,00 |
| 09.10.2025 | 14,71 | 14,71 | 14,20 | 14,38 | -2,24% | 8.186,00 |
| 08.10.2025 | 14,40 | 14,85 | 14,30 | 14,71 | 0,89% | 8.731,00 |
| 07.10.2025 | 15,08 | 15,08 | 14,32 | 14,58 | -3,38% | 9.092,00 |
| 06.10.2025 | 15,25 | 15,41 | 14,83 | 15,09 | -1,31% | 10.502,00 |
| 03.10.2025 | 15,15 | 15,44 | 14,91 | 15,29 | 2,55% | 12.534,00 |
| 02.10.2025 | 15,05 | 15,21 | 14,81 | 14,91 | -1,97% | 22.933,00 |
| 01.10.2025 | 15,77 | 15,77 | 14,81 | 15,21 | -3,55% | 23.442,00 |
| 30.09.2025 | 15,13 | 16,04 | 15,13 | 15,77 | 5,63% | 17.900,00 |
| 29.09.2025 | 14,80 | 15,16 | 14,80 | 14,93 | 1,29% | 11.795,00 |
| 26.09.2025 | 14,20 | 14,80 | 14,16 | 14,74 | 5,44% | 10.255,00 |
| 25.09.2025 | 14,00 | 14,11 | 13,88 | 13,98 | 0,50% | 3.915,00 |
| 24.09.2025 | 13,58 | 14,14 | 13,58 | 13,91 | 4,12% | 12.381,00 |
| 23.09.2025 | 14,04 | 14,04 | 13,36 | 13,36 | -4,64% | 4.979,00 |
| 22.09.2025 | 13,91 | 14,10 | 13,77 | 14,01 | 2,56% | 8.019,00 |
| 19.09.2025 | 13,78 | 13,91 | 13,56 | 13,66 | -0,87% | 4.988,00 |
| 18.09.2025 | 13,71 | 13,90 | 13,59 | 13,78 | -0,86% | 2.793,00 |
| 17.09.2025 | 13,60 | 13,90 | 13,49 | 13,90 | 3,65% | 3.639,00 |
| 16.09.2025 | 13,83 | 13,83 | 13,36 | 13,41 | -2,83% | 9.263,00 |
| 15.09.2025 | 13,56 | 13,89 | 13,50 | 13,80 | 2,07% | 17.199,00 |