11,415€
-0,65%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 11,51 | 11,57 | 11,31 | 11,42 | -0,65% | - |
| 30.09.2026 | 11,85 | 11,95 | 11,49 | 11,49 | -1,96% | 882,00 |
| 29.09.2026 | 11,69 | 11,91 | 11,63 | 11,72 | 0,77% | 2.127,00 |
| 28.09.2026 | 11,59 | 11,63 | 11,59 | 11,63 | 0,17% | 320,00 |
| 25.09.2026 | 11,33 | 11,61 | 11,26 | 11,61 | 1,66% | 1.430,00 |
| 24.09.2026 | 11,46 | 11,65 | 11,42 | 11,42 | -1,81% | 32,00 |
| 23.09.2026 | 11,42 | 11,72 | 11,42 | 11,63 | 2,11% | 160,00 |
| 22.09.2026 | 11,54 | 11,63 | 11,37 | 11,39 | -1,47% | 627,00 |
| 21.09.2026 | 11,49 | 11,75 | 11,49 | 11,56 | -1,20% | 2.865,00 |
| 18.09.2026 | 11,87 | 11,87 | 11,57 | 11,70 | -2,90% | 516,00 |
| 17.09.2026 | 12,11 | 12,11 | 12,05 | 12,05 | 2,29% | 162,00 |
| 16.09.2026 | 11,82 | 12,06 | 11,75 | 11,78 | 2,08% | 2.253,00 |
| 15.09.2026 | 11,48 | 11,54 | 11,35 | 11,54 | 0,79% | 2.955,00 |
| 14.09.2026 | 11,15 | 11,45 | 11,15 | 11,45 | 1,60% | 320,00 |
| 11.09.2026 | 11,36 | 11,36 | 11,18 | 11,27 | -0,27% | 541,00 |
| 10.09.2026 | 11,12 | 11,30 | 11,12 | 11,30 | 0,53% | 1.200,00 |
| 09.09.2026 | 11,34 | 11,34 | 11,19 | 11,24 | -2,60% | 2.095,00 |
| 08.09.2026 | 11,38 | 11,56 | 11,36 | 11,54 | 1,94% | 1.179,00 |
| 07.09.2026 | 11,55 | 11,79 | 11,31 | 11,32 | -3,74% | 5.589,00 |
| 04.09.2026 | 11,89 | 11,90 | 11,57 | 11,76 | 0,60% | 1.357,00 |
| 03.09.2026 | 11,79 | 11,93 | 11,57 | 11,69 | 0,60% | 2.231,00 |
| 02.09.2026 | 11,98 | 11,98 | 11,62 | 11,62 | -3,09% | 715,00 |
| 01.09.2026 | 12,15 | 12,46 | 11,99 | 11,99 | -1,88% | 771,00 |
| 31.08.2026 | 12,47 | 12,47 | 11,97 | 12,22 | -1,93% | 2.910,00 |
| 28.08.2026 | 12,51 | 12,57 | 12,27 | 12,46 | -1,42% | 4.797,00 |
| 27.08.2026 | 12,60 | 12,69 | 12,59 | 12,64 | -1,25% | 3.588,00 |
| 26.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 90,00 |
| 25.08.2026 | 12,59 | 12,75 | 12,52 | 12,75 | -0,47% | 315,00 |
| 24.08.2026 | 12,87 | 13,05 | 12,67 | 12,81 | -1,69% | 2.370,00 |
| 21.08.2026 | 12,93 | 13,03 | 12,84 | 13,03 | -0,91% | 3.821,00 |
| 20.08.2026 | 12,95 | 13,57 | 12,95 | 13,15 | 0,08% | 436,00 |
| 19.08.2026 | 13,30 | 13,37 | 13,14 | 13,14 | -3,10% | 1.253,00 |
| 18.08.2026 | 13,61 | 13,68 | 13,40 | 13,56 | -2,45% | 1.518,00 |
| 17.08.2026 | 14,13 | 14,13 | 13,66 | 13,90 | -2,87% | 1.625,00 |
| 14.08.2026 | 13,85 | 14,34 | 13,85 | 14,31 | 1,63% | 1.075,00 |
| 13.08.2026 | 14,36 | 14,36 | 14,02 | 14,08 | -0,49% | 2.237,00 |
| 12.08.2026 | 14,05 | 14,30 | 14,05 | 14,15 | 1,80% | 1.776,00 |
| 11.08.2026 | 14,00 | 14,23 | 13,88 | 13,90 | -0,29% | 144,00 |
| 10.08.2026 | 14,07 | 14,07 | 13,81 | 13,94 | 0,14% | 821,00 |
| 07.08.2026 | 14,15 | 14,31 | 13,90 | 13,92 | -2,11% | 3.427,00 |
| 06.08.2026 | 13,70 | 14,22 | 13,70 | 14,22 | 1,94% | 255,00 |
| 05.08.2026 | 14,15 | 14,23 | 13,87 | 13,95 | 0,22% | 3.939,00 |
| 04.08.2026 | 13,59 | 14,13 | 13,59 | 13,92 | 3,11% | 1.741,00 |
| 03.08.2026 | 13,55 | 13,61 | 13,29 | 13,50 | 3,69% | 3.682,00 |
| 31.07.2026 | 13,37 | 13,37 | 13,02 | 13,02 | -0,15% | 709,00 |
| 30.07.2026 | 13,21 | 13,21 | 12,99 | 13,04 | -1,36% | 734,00 |
| 29.07.2026 | 13,55 | 13,73 | 13,22 | 13,22 | -2,94% | 5.010,00 |
| 28.07.2026 | 13,50 | 13,78 | 13,50 | 13,62 | 1,49% | 6.090,00 |
| 27.07.2026 | 13,53 | 13,64 | 13,18 | 13,42 | 0,22% | 5.547,00 |
| 24.07.2026 | 13,29 | 13,61 | 13,29 | 13,39 | 1,98% | 7.909,00 |
| 23.07.2026 | 13,33 | 13,60 | 13,13 | 13,13 | -1,65% | 1.670,00 |
| 22.07.2026 | 12,81 | 13,37 | 12,76 | 13,35 | 4,22% | 2.055,00 |
| 21.07.2026 | 12,45 | 13,39 | 12,45 | 12,81 | 4,83% | 2.830,00 |
| 20.07.2026 | 12,36 | 12,36 | 12,22 | 12,22 | -0,41% | 504,00 |
| 17.07.2026 | 12,25 | 12,39 | 12,13 | 12,27 | 1,74% | 783,00 |
| 16.07.2026 | 12,19 | 12,21 | 11,96 | 12,06 | 0,58% | 219,00 |
| 15.07.2026 | 12,03 | 12,05 | 11,86 | 11,99 | 1,61% | 1.617,00 |
| 14.07.2026 | 11,78 | 11,91 | 11,78 | 11,80 | -0,59% | 4.242,00 |
| 13.07.2026 | 11,99 | 12,09 | 11,87 | 11,87 | -0,34% | 1.851,00 |
| 10.07.2026 | 11,95 | 11,95 | 11,91 | 11,91 | -2,22% | 1.297,00 |
| 09.07.2026 | 12,41 | 12,41 | 11,99 | 12,18 | -1,38% | 2.009,00 |
| 08.07.2026 | 12,56 | 12,56 | 12,10 | 12,35 | -1,59% | 4.953,00 |
| 07.07.2026 | 12,26 | 12,65 | 12,16 | 12,55 | 2,20% | 4.484,00 |
| 06.07.2026 | 12,18 | 12,41 | 12,09 | 12,28 | -0,32% | 4.126,00 |
| 03.07.2026 | 12,40 | 12,42 | 12,31 | 12,32 | -1,60% | 2.008,00 |
| 02.07.2026 | 11,85 | 12,52 | 11,85 | 12,52 | 5,48% | 1.326,00 |
| 01.07.2026 | 10,91 | 11,90 | 10,91 | 11,87 | 8,60% | 1.481,00 |
| 30.06.2026 | 10,84 | 11,07 | 10,84 | 10,93 | 1,20% | 10.033,00 |
| 29.06.2026 | 11,42 | 11,42 | 10,59 | 10,80 | -4,76% | 15.302,00 |
| 26.06.2026 | 11,31 | 11,36 | 11,25 | 11,34 | -0,96% | 1.387,00 |
| 25.06.2026 | 11,44 | 11,72 | 11,28 | 11,45 | 0,17% | 7.769,00 |
| 24.06.2026 | 11,80 | 11,81 | 11,40 | 11,43 | -3,30% | 2.945,00 |
| 23.06.2026 | 11,93 | 12,03 | 11,70 | 11,82 | 2,07% | 2.719,00 |
| 22.06.2026 | 12,06 | 12,06 | 11,25 | 11,58 | -3,26% | 8.164,00 |
| 19.06.2026 | 11,89 | 12,00 | 11,87 | 11,97 | 1,18% | 1.627,00 |
| 18.06.2026 | 12,06 | 12,10 | 11,83 | 11,83 | -1,00% | 1.398,00 |
| 17.06.2026 | 12,11 | 12,22 | 11,95 | 11,95 | -1,40% | 1.112,00 |
| 16.06.2026 | 12,16 | 12,34 | 12,03 | 12,12 | 2,11% | 2.457,00 |
| 15.06.2026 | 12,17 | 12,22 | 11,87 | 11,87 | -1,25% | 4.252,00 |
| 12.06.2026 | 12,14 | 12,14 | 12,01 | 12,02 | -1,72% | 210,00 |
| 11.06.2026 | 11,83 | 12,23 | 11,83 | 12,23 | 4,44% | 769,00 |
| 10.06.2026 | 11,84 | 11,84 | 11,71 | 11,71 | 0,86% | 333,00 |
| 09.06.2026 | 11,90 | 12,17 | 11,61 | 11,61 | -5,07% | 2.265,00 |
| 08.06.2026 | 12,12 | 12,23 | 11,85 | 12,23 | 2,77% | 601,00 |
| 05.06.2026 | 12,00 | 12,15 | 11,90 | 11,90 | -2,14% | 2.825,00 |
| 04.06.2026 | 11,76 | 12,83 | 11,76 | 12,16 | 1,84% | 10.019,00 |
| 03.06.2026 | 12,13 | 12,13 | 11,92 | 11,94 | -1,73% | 206,00 |
| 02.06.2026 | 12,19 | 12,19 | 11,92 | 12,15 | 0,41% | 5.396,00 |
| 01.06.2026 | 12,75 | 12,75 | 12,10 | 12,10 | -5,62% | 7.111,00 |
| 29.05.2026 | 13,07 | 13,07 | 12,64 | 12,82 | 0,00% | 174,00 |
| 28.05.2026 | 12,33 | 12,85 | 12,33 | 12,82 | 3,81% | 6.492,00 |
| 27.05.2026 | 12,48 | 12,49 | 12,34 | 12,35 | 0,00% | 3.194,00 |
| 26.05.2026 | 12,39 | 12,64 | 12,35 | 12,35 | -0,56% | 2.900,00 |
| 25.05.2026 | 12,36 | 12,55 | 12,36 | 12,42 | 0,32% | 730,00 |
| 22.05.2026 | 12,20 | 12,57 | 12,20 | 12,38 | -3,43% | 13.706,00 |
| 21.05.2026 | 11,84 | 12,82 | 11,84 | 12,82 | 7,55% | 6.068,00 |
| 20.05.2026 | 11,48 | 12,05 | 11,48 | 11,92 | 4,84% | 4.214,00 |
| 19.05.2026 | 11,23 | 11,52 | 11,23 | 11,37 | 1,43% | 3.244,00 |
| 18.05.2026 | 10,81 | 11,21 | 10,80 | 11,21 | 1,82% | 4.787,00 |
| 15.05.2026 | 11,12 | 11,51 | 10,92 | 11,01 | -3,67% | 7.920,00 |