£10,119
-2,60%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,37 | 10,39 | 9,91 | 9,98 | -3,99% | 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% | - |
| 02.05.2025 | 8,14 | 8,46 | 8,12 | 8,40 | 4,22% | 515.089,00 |
| 01.05.2025 | 8,04 | 8,09 | 8,00 | 8,06 | 0,56% | 187.934,00 |
| 30.04.2025 | 8,09 | 8,13 | 7,97 | 8,02 | -0,56% | 325.666,00 |
| 29.04.2025 | 8,14 | 8,20 | 8,03 | 8,06 | 0,31% | 387.651,00 |
| 28.04.2025 | 8,08 | 8,08 | 7,92 | 8,04 | -0,50% | 294.256,00 |
| 25.04.2025 | 8,05 | 8,20 | 7,99 | 8,08 | 1,64% | 351.488,00 |
| 24.04.2025 | 7,92 | 8,01 | 7,82 | 7,95 | 0,70% | 302.137,00 |
| 23.04.2025 | 7,90 | 7,91 | 7,63 | 7,89 | 5,41% | 428.322,00 |
| 22.04.2025 | 7,53 | 7,61 | 7,43 | 7,49 | 0,47% | 561.494,00 |
| 17.04.2025 | 7,42 | 7,49 | 7,31 | 7,45 | 0,57% | 225.638,00 |
| 16.04.2025 | 7,35 | 7,42 | 7,30 | 7,41 | 0,92% | 256.081,00 |
| 15.04.2025 | 7,16 | 7,35 | 7,16 | 7,34 | 2,87% | 170.656,00 |
| 14.04.2025 | 7,01 | 7,16 | 6,97 | 7,14 | 3,93% | 315.457,00 |
| 11.04.2025 | 6,91 | 6,92 | 6,72 | 6,87 | -0,44% | 737.440,00 |
| 10.04.2025 | 7,29 | 7,33 | 6,88 | 6,90 | 2,91% | 266.240,00 |
| 09.04.2025 | 6,76 | 6,83 | 6,54 | 6,70 | -2,47% | 368.714,00 |
| 08.04.2025 | 6,64 | 7,04 | 6,59 | 6,87 | 4,81% | 611.551,00 |
| 07.04.2025 | 6,24 | 6,75 | 6,04 | 6,56 | -4,45% | 286.240,00 |
| 04.04.2025 | 7,40 | 7,42 | 6,78 | 6,86 | -6,35% | 372.999,00 |
| 03.04.2025 | 7,20 | 7,36 | 7,17 | 7,33 | 0,34% | 309.148,00 |
| 02.04.2025 | 7,28 | 7,36 | 7,22 | 7,30 | -0,88% | 305.102,00 |
| 01.04.2025 | 7,25 | 7,40 | 7,24 | 7,37 | 2,01% | 308.821,00 |
| 31.03.2025 | 7,30 | 7,31 | 7,20 | 7,22 | -2,00% | 118.935,00 |
| 28.03.2025 | 7,46 | 7,46 | 7,30 | 7,37 | -0,98% | 163.125,00 |
| 27.03.2025 | 7,42 | 7,46 | 7,27 | 7,44 | -0,27% | 343.627,00 |
| 26.03.2025 | 7,40 | 7,53 | 7,32 | 7,46 | 1,53% | 462.335,00 |
| 25.03.2025 | 7,29 | 7,40 | 7,28 | 7,35 | -0,17% | 170.184,00 |
| 24.03.2025 | 7,25 | 7,43 | 7,25 | 7,36 | 2,34% | 352.815,00 |
| 21.03.2025 | 7,30 | 7,35 | 7,18 | 7,19 | -2,81% | 178.162,00 |
| 20.03.2025 | 7,49 | 7,55 | 7,19 | 7,40 | -2,05% | 405.099,00 |
| 19.03.2025 | 7,51 | 7,60 | 7,45 | 7,56 | 0,87% | 561.129,00 |
| 18.03.2025 | 7,51 | 7,60 | 7,41 | 7,49 | 0,67% | 581.409,00 |
| 17.03.2025 | 7,63 | 7,67 | 7,44 | 7,44 | -0,84% | 293.343,00 |
| 14.03.2025 | 7,29 | 7,54 | 7,28 | 7,50 | 3,78% | 531.981,00 |
| 13.03.2025 | 7,11 | 7,25 | 7,09 | 7,23 | 2,26% | 134.133,00 |