14,845€
-2,40%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 13,04 | 13,52 | 13,04 | 13,52 | 3,68% | 10.634,00 |
| 11.09.2025 | 12,72 | 13,04 | 12,51 | 13,04 | 1,16% | 14.427,00 |
| 10.09.2025 | 12,80 | 12,99 | 12,71 | 12,89 | -0,77% | 2.502,00 |
| 09.09.2025 | 12,87 | 12,99 | 12,74 | 12,99 | 0,85% | 9.507,00 |
| 08.09.2025 | 12,60 | 12,88 | 12,39 | 12,88 | 1,50% | 3.746,00 |
| 05.09.2025 | 12,37 | 12,84 | 12,37 | 12,69 | 0,87% | 7.707,00 |
| 04.09.2025 | 12,41 | 12,63 | 12,35 | 12,58 | 2,69% | 5.078,00 |
| 03.09.2025 | 12,09 | 12,45 | 11,97 | 12,25 | 2,85% | 4.796,00 |
| 02.09.2025 | 12,10 | 12,10 | 11,65 | 11,91 | -1,73% | 9.476,00 |
| 01.09.2025 | 11,84 | 12,33 | 11,71 | 12,12 | 2,45% | 9.744,00 |
| 29.08.2025 | 11,84 | 12,00 | 11,61 | 11,83 | 0,68% | 2.184,00 |
| 28.08.2025 | 11,89 | 11,89 | 11,50 | 11,75 | -2,65% | 2.707,00 |
| 27.08.2025 | 11,77 | 12,07 | 11,62 | 12,07 | 2,81% | 4.558,00 |
| 26.08.2025 | 11,63 | 11,97 | 11,55 | 11,74 | 2,62% | 3.585,00 |
| 25.08.2025 | 11,70 | 11,70 | 11,42 | 11,44 | -0,61% | 4.438,00 |
| 22.08.2025 | 11,62 | 11,72 | 11,50 | 11,51 | -1,12% | 2.442,00 |
| 21.08.2025 | 11,40 | 11,64 | 11,40 | 11,64 | 3,28% | 1.758,00 |
| 20.08.2025 | 11,16 | 11,37 | 11,08 | 11,27 | -0,62% | 6.734,00 |
| 19.08.2025 | 11,96 | 12,26 | 11,15 | 11,34 | -5,18% | 16.604,00 |
| 18.08.2025 | 11,75 | 12,40 | 11,75 | 11,96 | 4,27% | 17.085,00 |
| 15.08.2025 | 11,52 | 11,64 | 11,47 | 11,47 | -0,35% | 8.216,00 |
| 14.08.2025 | 11,33 | 11,72 | 11,33 | 11,51 | 2,95% | 8.905,00 |
| 13.08.2025 | 11,25 | 11,49 | 11,16 | 11,18 | -0,45% | 4.520,00 |
| 12.08.2025 | 11,24 | 11,35 | 11,14 | 11,23 | 1,26% | 2.150,00 |
| 11.08.2025 | 11,00 | 11,14 | 10,86 | 11,09 | -0,45% | 6.724,00 |
| 08.08.2025 | 11,04 | 11,20 | 10,84 | 11,14 | 1,74% | 12.427,00 |
| 07.08.2025 | 11,50 | 11,55 | 10,92 | 10,95 | -4,37% | 30.827,00 |
| 06.08.2025 | 11,67 | 11,75 | 11,43 | 11,45 | -0,52% | 10.522,00 |
| 05.08.2025 | 11,64 | 11,90 | 11,51 | 11,51 | 0,00% | 7.165,00 |
| 04.08.2025 | 11,56 | 11,88 | 11,51 | 11,51 | -0,09% | 15.465,00 |
| 01.08.2025 | 12,10 | 12,10 | 11,51 | 11,52 | -5,42% | 19.819,00 |
| 31.07.2025 | 11,84 | 12,29 | 11,84 | 12,18 | 2,27% | 13.289,00 |
| 30.07.2025 | 11,92 | 12,02 | 11,73 | 11,91 | 0,00% | 4.727,00 |
| 29.07.2025 | 11,62 | 11,92 | 11,56 | 11,91 | 2,23% | 6.753,00 |
| 28.07.2025 | 12,01 | 12,21 | 11,56 | 11,65 | -2,92% | 19.705,00 |
| 25.07.2025 | 12,09 | 12,10 | 11,87 | 12,00 | -0,99% | 28.362,00 |
| 24.07.2025 | 12,04 | 12,50 | 11,94 | 12,12 | 1,00% | 7.232,00 |
| 23.07.2025 | 12,04 | 12,35 | 11,77 | 12,00 | -0,41% | 18.178,00 |
| 22.07.2025 | 12,41 | 12,41 | 11,96 | 12,05 | -2,59% | 11.416,00 |
| 21.07.2025 | 12,48 | 12,58 | 12,25 | 12,37 | -0,56% | 6.593,00 |
| 18.07.2025 | 12,59 | 12,59 | 12,16 | 12,44 | 0,48% | 11.863,00 |
| 17.07.2025 | 12,31 | 12,57 | 12,30 | 12,38 | -0,16% | 6.517,00 |
| 16.07.2025 | 12,65 | 12,67 | 12,32 | 12,40 | -1,35% | 9.955,00 |
| 15.07.2025 | 12,92 | 12,92 | 12,41 | 12,57 | -1,18% | 4.778,00 |
| 14.07.2025 | 12,83 | 12,94 | 12,43 | 12,72 | -0,62% | 13.710,00 |
| 11.07.2025 | 12,43 | 12,80 | 12,31 | 12,80 | 2,73% | 19.552,00 |
| 10.07.2025 | 12,67 | 12,93 | 12,34 | 12,46 | -3,63% | 22.736,00 |
| 09.07.2025 | 12,86 | 13,14 | 12,64 | 12,93 | -0,61% | 8.511,00 |
| 08.07.2025 | 12,79 | 13,07 | 12,77 | 13,01 | 1,72% | 13.514,00 |
| 07.07.2025 | 12,77 | 12,89 | 12,55 | 12,79 | 2,48% | 16.702,00 |
| 04.07.2025 | 12,60 | 12,69 | 12,35 | 12,48 | -1,81% | 12.191,00 |
| 03.07.2025 | 12,78 | 12,83 | 12,39 | 12,71 | -0,08% | 12.709,00 |
| 02.07.2025 | 13,21 | 13,33 | 12,26 | 12,72 | -4,14% | 20.782,00 |
| 01.07.2025 | 13,82 | 13,86 | 13,05 | 13,27 | -3,21% | 11.747,00 |
| 30.06.2025 | 13,59 | 13,90 | 13,33 | 13,71 | 1,93% | 27.976,00 |
| 27.06.2025 | 13,99 | 13,99 | 13,25 | 13,45 | -3,79% | 18.312,00 |
| 26.06.2025 | 13,80 | 13,98 | 13,56 | 13,98 | 1,45% | 32.913,00 |
| 25.06.2025 | 11,86 | 14,09 | 11,60 | 13,78 | 16,19% | 39.366,00 |
| 24.06.2025 | 12,43 | 12,62 | 11,56 | 11,86 | -5,12% | 14.039,00 |
| 23.06.2025 | 12,80 | 12,80 | 12,14 | 12,50 | 0,08% | 7.193,00 |
| 20.06.2025 | 12,42 | 12,75 | 12,39 | 12,49 | 0,32% | 2.769,00 |
| 19.06.2025 | 12,50 | 12,63 | 12,29 | 12,45 | -0,95% | 4.212,00 |
| 18.06.2025 | 12,13 | 12,76 | 12,13 | 12,57 | 3,71% | 4.685,00 |
| 17.06.2025 | 12,25 | 12,51 | 12,12 | 12,12 | -3,58% | 4.526,00 |
| 16.06.2025 | 12,54 | 12,72 | 12,32 | 12,57 | 0,00% | 2.615,00 |
| 13.06.2025 | 11,94 | 12,59 | 11,77 | 12,57 | 4,58% | 5.708,00 |
| 12.06.2025 | 12,54 | 12,64 | 11,91 | 12,02 | -3,53% | 34.058,00 |
| 11.06.2025 | 12,50 | 12,58 | 12,26 | 12,46 | -0,64% | 8.921,00 |
| 10.06.2025 | 12,46 | 12,66 | 12,41 | 12,54 | -0,56% | 21.793,00 |
| 09.06.2025 | 12,85 | 12,91 | 12,45 | 12,61 | -1,64% | 14.402,00 |
| 06.06.2025 | 13,41 | 13,43 | 12,57 | 12,82 | -4,19% | 86.835,00 |
| 05.06.2025 | 12,98 | 13,43 | 12,67 | 13,38 | 3,80% | 21.662,00 |
| 04.06.2025 | 12,41 | 13,06 | 12,31 | 12,89 | 3,70% | 26.015,00 |
| 03.06.2025 | 12,59 | 12,62 | 12,09 | 12,43 | -0,80% | 38.537,00 |
| 02.06.2025 | 11,28 | 12,53 | 11,01 | 12,53 | 11,97% | 33.723,00 |
| 30.05.2025 | 10,99 | 11,27 | 10,99 | 11,19 | 0,45% | 3.464,00 |
| 29.05.2025 | 11,52 | 11,52 | 11,08 | 11,14 | -2,19% | 2.938,00 |
| 28.05.2025 | 11,11 | 11,39 | 11,01 | 11,39 | 3,45% | 11.931,00 |
| 27.05.2025 | 11,31 | 11,31 | 10,91 | 11,01 | -1,78% | 5.128,00 |
| 26.05.2025 | 10,85 | 11,29 | 10,85 | 11,21 | 3,89% | 16.750,00 |
| 23.05.2025 | 10,89 | 10,89 | 10,49 | 10,79 | -1,01% | 9.721,00 |
| 22.05.2025 | 10,64 | 10,90 | 10,40 | 10,90 | 4,11% | 13.245,00 |
| 21.05.2025 | 10,29 | 10,79 | 10,29 | 10,47 | 1,45% | 6.381,00 |
| 20.05.2025 | 10,44 | 10,45 | 10,22 | 10,32 | -0,77% | 10.990,00 |
| 19.05.2025 | 10,44 | 10,44 | 10,02 | 10,40 | 0,39% | 10.143,00 |
| 16.05.2025 | 10,11 | 10,36 | 10,03 | 10,36 | 2,47% | 5.119,00 |
| 15.05.2025 | 10,05 | 10,11 | 9,90 | 10,11 | 2,38% | 2.694,00 |