£12,005
1,13%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 11,93 | 12,04 | 11,85 | 11,91 | 0,34% | 287.946,00 |
| 18.09.2025 | 11,94 | 12,00 | 11,75 | 11,87 | 0,59% | 386.016,00 |
| 17.09.2025 | 11,67 | 11,93 | 11,67 | 11,80 | 1,46% | 377.374,00 |
| 16.09.2025 | 11,68 | 11,73 | 11,55 | 11,63 | -0,09% | 256.409,00 |
| 15.09.2025 | 11,70 | 11,80 | 11,63 | 11,64 | 0,91% | 336.491,00 |
| 12.09.2025 | 11,31 | 11,57 | 11,29 | 11,54 | 3,01% | 207.109,00 |
| 11.09.2025 | 11,02 | 11,21 | 11,02 | 11,20 | 1,27% | - |
| 10.09.2025 | 11,14 | 11,15 | 11,02 | 11,06 | -0,60% | - |
| 09.09.2025 | 11,13 | 11,20 | 11,03 | 11,12 | -0,18% | - |
| 08.09.2025 | 10,87 | 11,16 | 10,87 | 11,14 | 2,72% | - |
| 05.09.2025 | 10,80 | 11,00 | 10,76 | 10,85 | 1,59% | 327.419,00 |
| 04.09.2025 | 10,66 | 10,85 | 10,59 | 10,68 | 0,56% | 586.571,00 |
| 03.09.2025 | 10,27 | 10,68 | 10,27 | 10,62 | 2,91% | 647.370,00 |
| 02.09.2025 | 10,36 | 10,44 | 10,10 | 10,32 | -1,05% | 394.165,00 |
| 01.09.2025 | 10,26 | 10,55 | 10,26 | 10,43 | 2,76% | 233.838,00 |
| 29.08.2025 | 10,13 | 10,27 | 10,13 | 10,15 | 0,79% | 203.443,00 |
| 28.08.2025 | 10,14 | 10,18 | 9,90 | 10,07 | -0,79% | 236.667,00 |
| 27.08.2025 | 10,23 | 10,27 | 10,11 | 10,15 | -0,10% | 291.392,00 |
| 26.08.2025 | 10,03 | 10,19 | 9,96 | 10,16 | 2,08% | 259.612,00 |
| 25.08.2025 | 9,97 | 9,99 | 9,93 | 9,95 | -0,32% | - |
| 22.08.2025 | 9,97 | 10,06 | 9,93 | 9,99 | 0,20% | 166.723,00 |
| 21.08.2025 | 9,82 | 10,01 | 9,82 | 9,97 | 1,74% | 299.254,00 |
| 20.08.2025 | 9,54 | 9,80 | 9,52 | 9,80 | 1,03% | 323.811,00 |
| 19.08.2025 | 10,43 | 10,44 | 9,65 | 9,70 | -7,22% | 422.232,00 |
| 18.08.2025 | 10,12 | 10,53 | 10,09 | 10,45 | 5,24% | 375.858,00 |
| 15.08.2025 | 9,94 | 9,97 | 9,83 | 9,93 | 0,51% | 307.380,00 |
| 14.08.2025 | 9,72 | 9,97 | 9,72 | 9,88 | 2,41% | 316.493,00 |
| 13.08.2025 | 9,81 | 9,83 | 9,61 | 9,65 | -0,95% | 159.303,00 |
| 12.08.2025 | 9,62 | 9,74 | 9,58 | 9,74 | 1,56% | 509.734,00 |
| 11.08.2025 | 9,49 | 9,59 | 9,35 | 9,59 | 1,27% | 179.344,00 |
| 08.08.2025 | 9,42 | 9,60 | 9,40 | 9,47 | -0,05% | 423.958,00 |
| 07.08.2025 | 10,00 | 10,01 | 9,44 | 9,48 | -5,82% | 461.523,00 |
| 06.08.2025 | 10,12 | 10,17 | 9,97 | 10,06 | 0,30% | 140.911,00 |
| 05.08.2025 | 10,13 | 10,18 | 10,01 | 10,03 | -0,69% | 194.603,00 |
| 04.08.2025 | 10,13 | 10,20 | 10,05 | 10,10 | 0,85% | 214.133,00 |
| 01.08.2025 | 10,37 | 10,39 | 9,91 | 10,02 | -3,61% | 351.582,00 |
| 31.07.2025 | 10,25 | 10,47 | 10,22 | 10,39 | 2,47% | 218.209,00 |
| 30.07.2025 | 10,23 | 10,30 | 10,14 | 10,14 | -0,39% | 253.846,00 |
| 29.07.2025 | 10,05 | 10,20 | 10,03 | 10,18 | 1,09% | 307.289,00 |
| 28.07.2025 | 10,34 | 10,38 | 10,04 | 10,07 | -3,41% | 182.063,00 |
| 25.07.2025 | 10,46 | 10,53 | 10,36 | 10,43 | -1,18% | 277.850,00 |
| 24.07.2025 | 10,46 | 10,82 | 10,40 | 10,55 | 0,76% | 811.833,00 |
| 23.07.2025 | 10,48 | 10,56 | 10,43 | 10,47 | -0,29% | 292.921,00 |
| 22.07.2025 | 10,57 | 10,58 | 10,33 | 10,50 | -1,32% | 392.209,00 |
| 21.07.2025 | 10,56 | 10,73 | 10,54 | 10,64 | 0,66% | 261.571,00 |
| 18.07.2025 | 10,65 | 10,70 | 10,55 | 10,57 | -1,57% | 332.230,00 |
| 17.07.2025 | 10,70 | 10,81 | 10,67 | 10,74 | 0,55% | 286.475,00 |
| 16.07.2025 | 10,77 | 10,80 | 10,61 | 10,68 | -1,16% | 198.810,00 |
| 15.07.2025 | 10,96 | 10,97 | 10,71 | 10,81 | -1,41% | 170.668,00 |
| 14.07.2025 | 10,78 | 10,96 | 10,71 | 10,96 | 1,95% | 153.112,00 |
| 11.07.2025 | 10,71 | 10,84 | 10,65 | 10,75 | 0,61% | 164.409,00 |
| 10.07.2025 | 10,93 | 10,93 | 10,66 | 10,69 | -2,15% | 207.312,00 |
| 09.07.2025 | 11,14 | 11,16 | 10,82 | 10,92 | -0,36% | 135.788,00 |
| 08.07.2025 | 11,07 | 11,14 | 10,91 | 10,96 | -0,27% | 213.766,00 |
| 07.07.2025 | 10,73 | 10,99 | 10,69 | 10,99 | 2,81% | 160.448,00 |
| 04.07.2025 | 10,78 | 10,80 | 10,64 | 10,69 | -1,20% | 182.316,00 |
| 03.07.2025 | 10,60 | 10,87 | 10,60 | 10,82 | 1,12% | 330.151,00 |
| 02.07.2025 | 11,25 | 11,31 | 10,69 | 10,70 | -4,38% | 463.280,00 |
| 01.07.2025 | 11,53 | 11,53 | 11,13 | 11,19 | -2,53% | 237.272,00 |
| 30.06.2025 | 11,55 | 11,66 | 11,39 | 11,48 | 1,41% | 531.218,00 |
| 27.06.2025 | 11,48 | 11,52 | 11,10 | 11,32 | -2,16% | 321.526,00 |
| 26.06.2025 | 11,35 | 11,66 | 11,35 | 11,57 | 1,14% | 762.808,00 |
| 25.06.2025 | 11,00 | 11,76 | 11,00 | 11,44 | 10,85% | 1.016.735,00 |
| 24.06.2025 | 10,47 | 10,65 | 10,32 | 10,32 | -1,99% | 304.964,00 |
| 23.06.2025 | 10,60 | 10,63 | 10,39 | 10,53 | -1,13% | 250.663,00 |
| 20.06.2025 | 10,63 | 10,74 | 10,54 | 10,65 | 0,47% | 294.322,00 |
| 19.06.2025 | 10,66 | 10,69 | 10,55 | 10,60 | 0,00% | 303.686,00 |
| 18.06.2025 | 10,53 | 10,74 | 10,52 | 10,60 | 0,86% | 338.480,00 |
| 17.06.2025 | 10,52 | 10,55 | 10,42 | 10,51 | -0,47% | 402.940,00 |
| 16.06.2025 | 10,37 | 10,63 | 10,37 | 10,56 | 0,52% | 308.925,00 |
| 13.06.2025 | 10,22 | 10,54 | 10,21 | 10,51 | 2,19% | 350.173,00 |
| 12.06.2025 | 10,49 | 10,50 | 10,11 | 10,28 | -2,28% | 453.659,00 |
| 11.06.2025 | 10,44 | 10,55 | 10,37 | 10,52 | 1,54% | 494.938,00 |
| 10.06.2025 | 10,57 | 10,60 | 10,36 | 10,36 | -1,10% | 771.232,00 |
| 09.06.2025 | 10,57 | 10,58 | 10,41 | 10,48 | -0,62% | 353.893,00 |
| 06.06.2025 | 11,10 | 11,16 | 10,54 | 10,54 | -4,62% | 642.544,00 |
| 05.06.2025 | 10,68 | 11,07 | 10,62 | 11,05 | 3,66% | 320.570,00 |
| 04.06.2025 | 10,43 | 10,76 | 10,35 | 10,66 | 4,31% | 805.437,00 |
| 03.06.2025 | 10,19 | 10,45 | 10,10 | 10,22 | 0,84% | 642.717,00 |
| 02.06.2025 | 9,45 | 10,16 | 9,45 | 10,14 | 7,99% | 582.001,00 |
| 30.05.2025 | 9,25 | 9,41 | 9,25 | 9,39 | 1,68% | 305.616,00 |
| 29.05.2025 | 9,39 | 9,40 | 9,17 | 9,23 | -0,59% | 232.205,00 |
| 28.05.2025 | 9,21 | 9,39 | 9,20 | 9,29 | 0,92% | 465.488,00 |
| 27.05.2025 | 9,16 | 9,23 | 9,07 | 9,20 | -1,36% | 353.105,00 |
| 26.05.2025 | 9,23 | 9,41 | 9,17 | 9,33 | 3,86% | - |
| 23.05.2025 | 9,00 | 9,06 | 8,75 | 8,98 | 0,67% | 163.121,00 |
| 22.05.2025 | 8,89 | 8,95 | 8,85 | 8,92 | 0,22% | 260.164,00 |
| 21.05.2025 | 8,65 | 8,94 | 8,65 | 8,90 | 3,34% | 357.770,00 |
| 20.05.2025 | 8,60 | 8,67 | 8,51 | 8,61 | 0,61% | 492.827,00 |
| 19.05.2025 | 8,44 | 8,56 | 8,39 | 8,56 | 0,82% | 320.655,00 |
| 16.05.2025 | 8,38 | 8,50 | 8,37 | 8,49 | 1,25% | 273.343,00 |
| 15.05.2025 | 8,22 | 8,41 | 8,17 | 8,39 | 2,32% | 418.887,00 |
| 14.05.2025 | 8,29 | 8,35 | 8,19 | 8,20 | -0,61% | 315.258,00 |
| 13.05.2025 | 8,28 | 8,35 | 8,24 | 8,25 | -0,66% | 338.913,00 |
| 12.05.2025 | 8,49 | 8,49 | 8,14 | 8,30 | -1,66% | 508.940,00 |
| 09.05.2025 | 8,69 | 8,69 | 8,39 | 8,44 | -2,31% | 592.524,00 |
| 08.05.2025 | 8,76 | 8,79 | 8,63 | 8,64 | -0,58% | 453.169,00 |
| 07.05.2025 | 8,70 | 8,74 | 8,58 | 8,69 | 0,40% | 277.132,00 |
| 06.05.2025 | 8,66 | 8,78 | 8,40 | 8,66 | 0,02% | 309.524,00 |
| 05.05.2025 | 8,42 | 8,71 | 8,42 | 8,65 | 3,01% | - |