£5,228
0,87%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 5,18 | 5,20 | 5,12 | 5,13 | -1,11% | 81.075,00 |
| 25.04.2024 | 5,23 | 5,25 | 5,16 | 5,18 | -0,24% | 128.827,00 |
| 24.04.2024 | 5,19 | 5,22 | 5,17 | 5,20 | 0,97% | 349.468,00 |
| 23.04.2024 | 5,14 | 5,18 | 5,12 | 5,15 | 0,49% | 151.142,00 |
| 22.04.2024 | 5,07 | 5,15 | 5,07 | 5,12 | 1,49% | 128.495,00 |
| 19.04.2024 | 5,05 | 5,07 | 4,97 | 5,05 | 0,10% | 66.310,00 |
| 18.04.2024 | 5,04 | 5,06 | 4,99 | 5,04 | 0,80% | 90.197,00 |
| 17.04.2024 | 4,97 | 5,03 | 4,97 | 5,00 | 0,00% | 87.089,00 |
| 16.04.2024 | 5,02 | 5,04 | 4,96 | 5,00 | -2,30% | 109.496,00 |
| 15.04.2024 | 5,08 | 5,19 | 5,08 | 5,12 | 0,64% | 121.192,00 |
| 12.04.2024 | 5,12 | 5,17 | 5,06 | 5,09 | -0,29% | 118.411,00 |
| 11.04.2024 | 5,02 | 5,11 | 5,01 | 5,10 | 1,09% | 198.409,00 |
| 10.04.2024 | 5,02 | 5,05 | 4,98 | 5,05 | 0,96% | 165.589,00 |
| 09.04.2024 | 5,15 | 5,16 | 4,96 | 5,00 | -2,69% | 303.473,00 |
| 08.04.2024 | 5,20 | 5,20 | 5,11 | 5,14 | -0,73% | 111.794,00 |
| 05.04.2024 | 5,19 | 5,19 | 5,10 | 5,17 | -0,61% | 64.608,00 |
| 04.04.2024 | 5,15 | 5,21 | 5,15 | 5,21 | 0,58% | 52.217,00 |
| 03.04.2024 | 5,21 | 5,21 | 5,14 | 5,18 | -0,53% | 114.485,00 |
| 02.04.2024 | 5,18 | 5,26 | 5,18 | 5,20 | -1,00% | 197.541,00 |
| 28.03.2024 | 5,34 | 5,36 | 5,24 | 5,26 | -1,41% | 101.771,00 |
| 27.03.2024 | 5,40 | 5,42 | 5,32 | 5,33 | 0,42% | 87.878,00 |
| 26.03.2024 | 5,16 | 5,35 | 5,16 | 5,31 | 3,16% | 320.827,00 |
| 25.03.2024 | 5,17 | 5,20 | 5,14 | 5,15 | -0,54% | 130.120,00 |
| 22.03.2024 | 5,22 | 5,22 | 5,15 | 5,17 | -0,61% | 126.341,00 |
| 21.03.2024 | 5,23 | 5,23 | 5,19 | 5,21 | 0,00% | 114.108,00 |
| 20.03.2024 | 5,21 | 5,26 | 5,17 | 5,21 | -0,14% | 153.492,00 |
| 19.03.2024 | 5,18 | 5,22 | 5,17 | 5,21 | 0,82% | 106.820,00 |
| 18.03.2024 | 5,13 | 5,18 | 5,13 | 5,17 | 1,08% | 107.716,00 |
| 15.03.2024 | 5,17 | 5,17 | 5,09 | 5,12 | -0,39% | 72.397,00 |
| 14.03.2024 | 5,15 | 5,23 | 5,12 | 5,14 | -0,10% | 104.898,00 |
| 13.03.2024 | 5,07 | 5,15 | 5,05 | 5,14 | 0,93% | 188.634,00 |
| 12.03.2024 | 5,09 | 5,11 | 5,04 | 5,09 | 0,25% | 76.547,00 |
| 11.03.2024 | 5,13 | 5,13 | 5,04 | 5,08 | -1,07% | 82.340,00 |
| 08.03.2024 | 5,07 | 5,17 | 5,06 | 5,14 | 0,00% | 80.810,00 |
| 07.03.2024 | 5,14 | 5,23 | 5,11 | 5,14 | -0,96% | 130.988,00 |
| 06.03.2024 | 5,13 | 5,20 | 5,09 | 5,19 | 1,67% | 72.407,00 |
| 05.03.2024 | 5,05 | 5,15 | 5,03 | 5,10 | 0,69% | 142.852,00 |
| 04.03.2024 | 5,01 | 5,10 | 5,01 | 5,07 | 0,66% | 129.560,00 |
| 01.03.2024 | 4,95 | 5,04 | 4,90 | 5,03 | 2,03% | 98.156,00 |
| 29.02.2024 | 4,91 | 4,96 | 4,89 | 4,93 | 0,08% | 76.472,00 |
| 28.02.2024 | 4,91 | 4,94 | 4,85 | 4,93 | 0,61% | 334.223,00 |
| 27.02.2024 | 4,93 | 4,96 | 4,87 | 4,90 | -1,37% | 236.955,00 |
| 26.02.2024 | 4,97 | 4,99 | 4,92 | 4,97 | -0,24% | 30.680,00 |
| 23.02.2024 | 4,96 | 4,98 | 4,92 | 4,98 | -0,32% | 98.827,00 |
| 22.02.2024 | 4,94 | 5,00 | 4,92 | 4,99 | 1,09% | 171.721,00 |
| 21.02.2024 | 4,87 | 4,95 | 4,86 | 4,94 | 1,02% | 205.738,00 |
| 20.02.2024 | 4,80 | 4,91 | 4,76 | 4,89 | 2,80% | 232.083,00 |
| 19.02.2024 | 4,76 | 4,76 | 4,70 | 4,76 | 0,66% | 129.413,00 |
| 16.02.2024 | 4,67 | 4,73 | 4,64 | 4,73 | 1,20% | 64.103,00 |
| 15.02.2024 | 4,67 | 4,70 | 4,60 | 4,67 | 0,34% | 73.877,00 |
| 14.02.2024 | 4,64 | 4,71 | 4,63 | 4,65 | 2,33% | 153.689,00 |
| 13.02.2024 | 4,66 | 4,66 | 4,51 | 4,55 | -3,11% | 83.895,00 |
| 12.02.2024 | 4,69 | 4,74 | 4,61 | 4,69 | 1,69% | 241.360,00 |
| 09.02.2024 | 4,60 | 4,62 | 4,54 | 4,62 | 0,50% | 96.380,00 |
| 08.02.2024 | 4,38 | 4,60 | 4,34 | 4,59 | 8,27% | 274.432,00 |
| 07.02.2024 | 4,65 | 4,66 | 4,24 | 4,24 | -8,93% | 165.643,00 |
| 06.02.2024 | 4,61 | 4,68 | 4,60 | 4,66 | 0,82% | 233.313,00 |
| 05.02.2024 | 4,52 | 4,62 | 4,49 | 4,62 | 2,67% | 194.883,00 |
| 02.02.2024 | 4,58 | 4,58 | 4,48 | 4,50 | -0,38% | 158.697,00 |
| 01.02.2024 | 4,53 | 4,57 | 4,51 | 4,52 | 0,22% | 99.441,00 |
| 31.01.2024 | 4,53 | 4,55 | 4,51 | 4,51 | -0,55% | 93.035,00 |
| 30.01.2024 | 4,54 | 4,55 | 4,52 | 4,53 | 0,31% | 258.568,00 |
| 29.01.2024 | 4,52 | 4,57 | 4,50 | 4,52 | -0,18% | 377.548,00 |
| 26.01.2024 | 4,50 | 4,53 | 4,49 | 4,53 | 0,51% | 78.068,00 |
| 25.01.2024 | 4,51 | 4,53 | 4,47 | 4,50 | -0,51% | 184.880,00 |
| 24.01.2024 | 4,44 | 4,53 | 4,39 | 4,53 | 1,98% | 132.443,00 |
| 23.01.2024 | 4,44 | 4,50 | 4,39 | 4,44 | 0,18% | 117.901,00 |
| 22.01.2024 | 4,33 | 4,47 | 4,32 | 4,43 | 2,78% | 106.572,00 |
| 19.01.2024 | 4,37 | 4,38 | 4,31 | 4,31 | -1,40% | 199.190,00 |
| 18.01.2024 | 4,33 | 4,41 | 4,33 | 4,37 | 0,78% | 106.319,00 |
| 17.01.2024 | 4,35 | 4,35 | 4,29 | 4,34 | -1,16% | 133.882,00 |
| 16.01.2024 | 4,36 | 4,42 | 4,36 | 4,39 | 0,50% | 57.572,00 |
| 15.01.2024 | 4,40 | 4,44 | 4,33 | 4,37 | -1,13% | 57.737,00 |
| 12.01.2024 | 4,46 | 4,50 | 4,41 | 4,42 | -1,12% | 61.160,00 |
| 11.01.2024 | 4,46 | 4,54 | 4,45 | 4,47 | -0,80% | 148.823,00 |
| 10.01.2024 | 4,43 | 4,50 | 4,38 | 4,50 | 3,02% | 98.726,00 |
| 09.01.2024 | 4,42 | 4,43 | 4,36 | 4,37 | -1,40% | 44.027,00 |
| 08.01.2024 | 4,41 | 4,44 | 4,34 | 4,43 | 0,68% | 70.844,00 |
| 05.01.2024 | 4,43 | 4,47 | 4,38 | 4,40 | -0,95% | 262.762,00 |
| 04.01.2024 | 4,43 | 4,45 | 4,39 | 4,44 | 1,00% | 114.766,00 |
| 03.01.2024 | 4,22 | 4,42 | 4,22 | 4,40 | 5,36% | 492.236,00 |
| 02.01.2024 | 3,95 | 4,18 | 3,95 | 4,18 | 5,67% | 370.271,00 |
| 29.12.2023 | 3,95 | 3,95 | 3,92 | 3,95 | -0,45% | 15.276,00 |
| 28.12.2023 | 3,97 | 3,99 | 3,95 | 3,97 | -0,35% | 50.660,00 |
| 27.12.2023 | 3,97 | 3,98 | 3,92 | 3,98 | 0,10% | 33.522,00 |
| 22.12.2023 | 4,00 | 4,00 | 3,96 | 3,98 | 0,86% | 10.524,00 |
| 21.12.2023 | 3,99 | 4,00 | 3,93 | 3,95 | -1,25% | 25.365,00 |
| 20.12.2023 | 4,00 | 4,02 | 3,94 | 4,00 | 0,50% | 135.121,00 |
| 19.12.2023 | 3,93 | 3,99 | 3,93 | 3,98 | 1,17% | 42.374,00 |
| 18.12.2023 | 3,84 | 3,93 | 3,82 | 3,93 | 2,02% | 31.335,00 |
| 15.12.2023 | 3,97 | 3,99 | 3,84 | 3,85 | -1,88% | 284.407,00 |
| 14.12.2023 | 3,93 | 3,94 | 3,85 | 3,93 | 0,98% | 70.042,00 |
| 13.12.2023 | 3,91 | 3,91 | 3,87 | 3,89 | -0,31% | 110.832,00 |
| 12.12.2023 | 3,99 | 4,02 | 3,90 | 3,90 | -2,35% | 56.734,00 |
| 11.12.2023 | 4,00 | 4,01 | 3,93 | 3,99 | -0,40% | 45.882,00 |
| 08.12.2023 | 3,97 | 4,03 | 3,96 | 4,01 | 1,03% | 46.627,00 |
| 07.12.2023 | 3,95 | 3,98 | 3,94 | 3,97 | -0,03% | 59.840,00 |
| 06.12.2023 | 3,97 | 3,99 | 3,96 | 3,97 | 0,30% | 75.637,00 |
| 05.12.2023 | 3,94 | 3,97 | 3,92 | 3,96 | 1,02% | 61.191,00 |
| 04.12.2023 | 3,99 | 3,99 | 3,91 | 3,92 | -1,71% | 70.809,00 |