12,070€
-2,27%
Echtzeit-Aktienkurs BABCOCK INTL GRP LS-,60
Bid:
Ask:
Aktienkurse zur BABCOCK INTL GRP LS-,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 11,52 | 11,52 | 11,43 | 11,43 | -2,56% | 926,00 |
| 13.05.2026 | 12,11 | 12,14 | 11,60 | 11,73 | 1,38% | 8.906,00 |
| 12.05.2026 | 11,73 | 11,89 | 11,57 | 11,57 | -2,94% | 9.996,00 |
| 11.05.2026 | 11,91 | 12,13 | 11,75 | 11,92 | -0,25% | 2.624,00 |
| 08.05.2026 | 12,76 | 12,76 | 11,95 | 11,95 | -5,68% | 2.259,00 |
| 07.05.2026 | 13,15 | 13,19 | 12,52 | 12,67 | -3,36% | 4.136,00 |
| 06.05.2026 | 12,92 | 13,16 | 12,62 | 13,11 | 3,88% | 3.096,00 |
| 05.05.2026 | 12,37 | 13,03 | 12,32 | 12,62 | 2,19% | 7.773,00 |
| 04.05.2026 | 12,88 | 12,88 | 12,08 | 12,35 | -3,44% | 11.433,00 |
| 30.04.2026 | 12,40 | 12,79 | 12,40 | 12,79 | 2,32% | 3.085,00 |
| 29.04.2026 | 12,66 | 12,86 | 12,50 | 12,50 | -0,71% | 989,00 |
| 28.04.2026 | 12,58 | 12,70 | 12,49 | 12,59 | -0,47% | 2.511,00 |
| 27.04.2026 | 13,29 | 13,29 | 12,53 | 12,65 | -5,17% | 17.164,00 |
| 24.04.2026 | 13,69 | 13,69 | 13,07 | 13,34 | -3,12% | 3.005,00 |
| 23.04.2026 | 13,89 | 13,92 | 13,48 | 13,77 | -1,01% | 2.931,00 |
| 22.04.2026 | 14,26 | 14,26 | 13,91 | 13,91 | 0,00% | 123,00 |
| 21.04.2026 | 14,13 | 14,13 | 13,91 | 13,91 | -1,56% | 2.554,00 |
| 20.04.2026 | 14,08 | 14,49 | 14,02 | 14,13 | -0,70% | 998,00 |
| 17.04.2026 | 14,22 | 14,77 | 14,21 | 14,23 | 0,42% | 1.977,00 |
| 16.04.2026 | 14,51 | 14,53 | 14,14 | 14,17 | -2,75% | 2.793,00 |
| 15.04.2026 | 14,78 | 14,78 | 14,31 | 14,57 | -0,07% | 1.154,00 |
| 14.04.2026 | 14,79 | 14,93 | 14,58 | 14,58 | 0,00% | 917,00 |
| 13.04.2026 | 14,11 | 14,74 | 14,00 | 14,58 | 1,96% | 7.196,00 |
| 10.04.2026 | 14,66 | 14,66 | 14,18 | 14,30 | -2,79% | 2.580,00 |
| 09.04.2026 | 14,65 | 14,71 | 14,55 | 14,71 | -1,61% | 865,00 |
| 08.04.2026 | 14,86 | 15,21 | 14,70 | 14,95 | 4,62% | 3.178,00 |
| 07.04.2026 | 14,44 | 14,76 | 14,25 | 14,29 | -2,79% | 1.268,00 |
| 02.04.2026 | 14,40 | 14,70 | 14,26 | 14,70 | -1,54% | 2.804,00 |
| 01.04.2026 | 13,78 | 15,10 | 13,78 | 14,93 | 9,14% | 7.346,00 |
| 31.03.2026 | 13,39 | 13,68 | 13,39 | 13,68 | 4,11% | 1.453,00 |
| 30.03.2026 | 13,35 | 13,51 | 13,10 | 13,14 | -1,87% | 4.801,00 |
| 27.03.2026 | 13,69 | 14,00 | 13,39 | 13,39 | -2,76% | 11.949,00 |
| 26.03.2026 | 14,45 | 14,53 | 13,74 | 13,77 | -5,36% | 2.349,00 |
| 25.03.2026 | 14,99 | 14,99 | 14,55 | 14,55 | -0,41% | 1.122,00 |
| 24.03.2026 | 14,86 | 14,86 | 14,29 | 14,61 | -1,28% | 960,00 |
| 23.03.2026 | 14,38 | 15,35 | 14,38 | 14,80 | 2,00% | 5.828,00 |
| 20.03.2026 | 15,70 | 15,92 | 14,50 | 14,51 | -6,99% | 3.846,00 |
| 19.03.2026 | 15,67 | 15,88 | 15,60 | 15,60 | -4,41% | 1.326,00 |
| 18.03.2026 | 16,05 | 16,49 | 15,96 | 16,32 | 2,00% | 2.255,00 |
| 17.03.2026 | 15,63 | 16,04 | 15,59 | 16,00 | 1,07% | 753,00 |
| 16.03.2026 | 16,04 | 16,25 | 15,82 | 15,83 | -1,25% | 3.131,00 |
| 13.03.2026 | 16,13 | 16,30 | 16,03 | 16,03 | -2,32% | 1.060,00 |
| 12.03.2026 | 16,24 | 16,84 | 16,17 | 16,41 | 0,67% | 11.239,00 |
| 11.03.2026 | 16,32 | 16,44 | 16,03 | 16,30 | 1,68% | 1.430,00 |
| 10.03.2026 | 15,98 | 16,79 | 15,98 | 16,03 | -1,11% | 3.616,00 |
| 09.03.2026 | 15,51 | 16,30 | 15,07 | 16,21 | 0,81% | 5.965,00 |
| 06.03.2026 | 15,64 | 16,22 | 15,64 | 16,08 | 3,74% | 945,00 |
| 05.03.2026 | 15,89 | 16,53 | 15,25 | 15,50 | -4,67% | 2.941,00 |
| 04.03.2026 | 15,80 | 16,26 | 15,52 | 16,26 | 2,33% | 2.040,00 |
| 03.03.2026 | 15,79 | 16,10 | 15,33 | 15,89 | 0,89% | 5.990,00 |
| 02.03.2026 | 15,44 | 16,03 | 15,12 | 15,75 | 2,67% | 4.987,00 |
| 27.02.2026 | 15,89 | 15,90 | 15,34 | 15,34 | -2,11% | 1.244,00 |
| 26.02.2026 | 15,94 | 15,94 | 15,49 | 15,67 | -2,12% | 13.739,00 |
| 25.02.2026 | 16,45 | 16,50 | 15,73 | 16,01 | -2,62% | 5.116,00 |
| 24.02.2026 | 16,27 | 16,44 | 15,95 | 16,44 | 1,11% | 2.251,00 |
| 23.02.2026 | 16,51 | 16,69 | 16,03 | 16,26 | -1,51% | 2.040,00 |
| 20.02.2026 | 16,18 | 16,63 | 16,18 | 16,51 | 4,23% | 3.016,00 |
| 19.02.2026 | 15,84 | 16,19 | 15,63 | 15,84 | -1,43% | 739,00 |
| 18.02.2026 | 15,69 | 16,15 | 15,69 | 16,07 | 4,15% | 2.538,00 |
| 17.02.2026 | 15,56 | 15,64 | 15,26 | 15,43 | -1,78% | 2.107,00 |