£10,307
-1,93%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,60 | 10,77 | 10,32 | 10,34 | -1,62% | - |
| 08.07.2026 | 10,73 | 10,78 | 10,22 | 10,51 | -2,16% | 943.854,00 |
| 07.07.2026 | 10,45 | 10,79 | 10,42 | 10,74 | 2,38% | 732.800,00 |
| 06.07.2026 | 10,40 | 10,68 | 10,31 | 10,49 | 0,47% | 338.494,00 |
| 03.07.2026 | 10,59 | 10,62 | 10,36 | 10,44 | -1,11% | 269.983,00 |
| 02.07.2026 | 10,00 | 10,63 | 10,00 | 10,56 | 5,81% | 867.898,00 |
| 01.07.2026 | 9,57 | 10,05 | 9,57 | 9,98 | 5,54% | 785.170,00 |
| 30.06.2026 | 9,25 | 9,54 | 9,17 | 9,46 | 1,87% | 433.822,00 |
| 29.06.2026 | 9,60 | 9,60 | 9,02 | 9,28 | -5,29% | 650.469,00 |
| 26.06.2026 | 9,77 | 9,81 | 9,58 | 9,80 | -0,71% | 633.982,00 |
| 25.06.2026 | 9,81 | 9,96 | 9,61 | 9,87 | 0,80% | 585.828,00 |
| 24.06.2026 | 10,02 | 10,12 | 9,75 | 9,79 | -2,95% | 618.871,00 |
| 23.06.2026 | 9,88 | 10,26 | 9,88 | 10,09 | 2,48% | 652.588,00 |
| 22.06.2026 | 10,15 | 10,15 | 9,60 | 9,85 | -5,19% | 862.950,00 |
| 19.06.2026 | 10,41 | 10,58 | 10,33 | 10,39 | 0,44% | 488.409,00 |
| 18.06.2026 | 10,49 | 10,50 | 10,17 | 10,34 | -0,72% | 341.065,00 |
| 17.06.2026 | 10,48 | 10,57 | 10,34 | 10,42 | -0,36% | 292.082,00 |
| 16.06.2026 | 10,42 | 10,60 | 10,42 | 10,45 | 2,27% | 623.513,00 |
| 15.06.2026 | 10,33 | 10,50 | 10,20 | 10,22 | -1,11% | 590.399,00 |
| 12.06.2026 | 10,41 | 10,42 | 10,24 | 10,34 | 0,24% | 452.774,00 |
| 11.06.2026 | 10,11 | 10,37 | 10,01 | 10,31 | 1,68% | 486.963,00 |
| 10.06.2026 | 10,14 | 10,27 | 9,95 | 10,14 | 0,27% | 316.414,00 |
| 09.06.2026 | 10,37 | 10,37 | 10,09 | 10,11 | -2,53% | 267.358,00 |
| 08.06.2026 | 10,25 | 10,46 | 10,16 | 10,38 | 0,08% | 421.657,00 |
| 05.06.2026 | 10,44 | 10,49 | 10,35 | 10,37 | -0,03% | 261.144,00 |
| 04.06.2026 | 10,33 | 10,44 | 10,29 | 10,37 | 0,92% | 279.697,00 |
| 03.06.2026 | 10,27 | 10,41 | 10,24 | 10,28 | -0,65% | 342.521,00 |
| 02.06.2026 | 10,60 | 10,60 | 10,22 | 10,34 | -1,31% | 441.876,00 |
| 01.06.2026 | 10,89 | 10,89 | 10,41 | 10,48 | -3,68% | 225.002,00 |
| 29.05.2026 | 11,06 | 11,17 | 10,88 | 10,88 | -2,49% | 287.612,00 |
| 28.05.2026 | 10,60 | 11,16 | 10,60 | 11,16 | 5,01% | 561.442,00 |
| 27.05.2026 | 10,57 | 10,77 | 10,49 | 10,63 | -0,05% | 526.047,00 |
| 26.05.2026 | 10,70 | 10,88 | 10,60 | 10,63 | -0,98% | 378.897,00 |
| 25.05.2026 | 10,75 | 10,84 | 10,72 | 10,74 | -0,05% | - |
| 22.05.2026 | 10,75 | 10,80 | 10,53 | 10,74 | 0,59% | 592.028,00 |
| 21.05.2026 | 10,45 | 10,72 | 10,37 | 10,68 | 4,22% | 793.252,00 |
| 20.05.2026 | 10,08 | 10,40 | 9,92 | 10,25 | 4,03% | 518.447,00 |
| 19.05.2026 | 9,88 | 10,04 | 9,49 | 9,85 | 1,05% | 731.891,00 |
| 18.05.2026 | 9,51 | 9,82 | 9,42 | 9,75 | 3,15% | 829.339,00 |
| 15.05.2026 | 9,68 | 9,86 | 9,44 | 9,45 | -3,46% | 700.927,00 |
| 14.05.2026 | 10,14 | 10,14 | 9,77 | 9,79 | -3,19% | 1.075.849,00 |
| 13.05.2026 | 10,22 | 10,47 | 10,00 | 10,11 | 0,10% | 822.347,00 |
| 12.05.2026 | 10,16 | 10,23 | 10,05 | 10,10 | -2,08% | 439.269,00 |
| 11.05.2026 | 10,54 | 10,54 | 10,15 | 10,32 | -2,37% | 1.169.496,00 |
| 08.05.2026 | 10,99 | 10,99 | 10,54 | 10,57 | -3,74% | 600.399,00 |
| 07.05.2026 | 11,27 | 11,28 | 10,81 | 10,98 | -1,61% | 444.665,00 |
| 06.05.2026 | 11,14 | 11,26 | 11,01 | 11,16 | 2,48% | 506.717,00 |
| 05.05.2026 | 11,00 | 11,17 | 10,82 | 10,89 | 2,29% | 341.829,00 |
| 04.05.2026 | 10,80 | 10,91 | 10,60 | 10,64 | -3,64% | - |
| 01.05.2026 | 10,87 | 11,04 | 10,85 | 11,04 | 0,80% | 210.637,00 |
| 30.04.2026 | 10,81 | 11,04 | 10,71 | 10,96 | 0,32% | 344.732,00 |
| 29.04.2026 | 11,13 | 11,15 | 10,87 | 10,92 | -0,02% | 533.225,00 |
| 28.04.2026 | 11,05 | 11,06 | 10,83 | 10,92 | -1,53% | 715.886,00 |
| 27.04.2026 | 11,36 | 11,40 | 11,06 | 11,09 | -2,10% | 898.310,00 |
| 24.04.2026 | 11,74 | 11,75 | 11,32 | 11,33 | -5,03% | 742.665,00 |
| 23.04.2026 | 11,90 | 11,95 | 11,60 | 11,93 | -0,67% | 670.463,00 |
| 22.04.2026 | 12,21 | 12,32 | 11,98 | 12,01 | -1,36% | 1.158.107,00 |
| 21.04.2026 | 12,45 | 12,50 | 12,06 | 12,18 | -0,69% | 522.993,00 |
| 20.04.2026 | 12,54 | 12,54 | 12,25 | 12,26 | -1,45% | 312.206,00 |
| 17.04.2026 | 12,27 | 12,76 | 12,26 | 12,44 | 0,57% | 1.044.083,00 |
| 16.04.2026 | 12,69 | 12,69 | 12,25 | 12,37 | -1,79% | 268.042,00 |
| 15.04.2026 | 12,60 | 12,68 | 12,37 | 12,60 | -0,79% | 430.596,00 |
| 14.04.2026 | 12,75 | 12,83 | 12,67 | 12,70 | 0,47% | 344.298,00 |
| 13.04.2026 | 12,53 | 12,71 | 12,47 | 12,64 | 0,68% | 359.075,00 |
| 10.04.2026 | 12,72 | 12,78 | 12,34 | 12,55 | -1,99% | 617.230,00 |
| 09.04.2026 | 12,84 | 12,90 | 12,57 | 12,81 | -0,39% | 615.770,00 |
| 08.04.2026 | 12,97 | 13,04 | 12,74 | 12,86 | 4,22% | 1.070.020,00 |
| 07.04.2026 | 12,79 | 12,79 | 12,25 | 12,34 | -3,41% | 777.413,00 |
| 02.04.2026 | 12,45 | 12,87 | 12,25 | 12,77 | 0,79% | 462.039,00 |
| 01.04.2026 | 12,08 | 12,68 | 12,02 | 12,67 | 9,18% | 1.494.339,00 |
| 31.03.2026 | 11,42 | 11,67 | 11,42 | 11,61 | 0,39% | 485.687,00 |
| 30.03.2026 | 11,48 | 11,61 | 11,38 | 11,56 | -0,94% | 617.511,00 |
| 27.03.2026 | 12,11 | 12,17 | 11,55 | 11,67 | -3,91% | 427.744,00 |
| 26.03.2026 | 12,44 | 12,45 | 12,14 | 12,15 | -3,73% | 908.303,00 |
| 25.03.2026 | 12,60 | 12,77 | 12,57 | 12,62 | 0,76% | 1.058.373,00 |
| 24.03.2026 | 12,80 | 12,80 | 12,24 | 12,52 | -1,80% | 697.174,00 |
| 23.03.2026 | 12,64 | 13,11 | 12,43 | 12,75 | -0,16% | 1.289.077,00 |
| 20.03.2026 | 13,32 | 13,39 | 12,70 | 12,77 | -4,49% | 687.953,00 |
| 19.03.2026 | 13,88 | 13,90 | 13,30 | 13,37 | -3,57% | 939.331,00 |
| 18.03.2026 | 13,72 | 14,14 | 13,67 | 13,87 | 1,28% | 495.084,00 |
| 17.03.2026 | 13,51 | 13,79 | 13,44 | 13,69 | 0,22% | 377.811,00 |
| 16.03.2026 | 13,81 | 13,86 | 13,52 | 13,66 | -0,94% | 312.253,00 |
| 13.03.2026 | 13,80 | 14,01 | 13,62 | 13,79 | -1,11% | 358.534,00 |
| 12.03.2026 | 13,87 | 14,35 | 13,85 | 13,95 | 1,49% | 362.933,00 |
| 11.03.2026 | 14,11 | 14,11 | 13,67 | 13,74 | -3,38% | 475.169,00 |
| 10.03.2026 | 13,95 | 14,23 | 13,68 | 14,22 | 1,57% | 291.686,00 |
| 09.03.2026 | 13,60 | 14,04 | 13,44 | 14,00 | 1,89% | 155.141,00 |
| 06.03.2026 | 13,63 | 13,90 | 13,60 | 13,74 | 1,48% | 218.809,00 |
| 05.03.2026 | 14,03 | 14,16 | 13,40 | 13,54 | -3,29% | 321.720,00 |
| 04.03.2026 | 13,86 | 14,02 | 13,71 | 14,00 | 1,60% | 159.581,00 |
| 03.03.2026 | 13,81 | 13,81 | 13,34 | 13,78 | 0,22% | 509.400,00 |
| 02.03.2026 | 13,60 | 13,97 | 13,44 | 13,75 | 1,66% | 944.687,00 |
| 27.02.2026 | 13,63 | 13,69 | 13,42 | 13,53 | -0,26% | 557.137,00 |
| 26.02.2026 | 13,70 | 13,84 | 13,46 | 13,56 | -1,31% | 398.586,00 |
| 25.02.2026 | 14,10 | 14,14 | 13,71 | 13,74 | -2,07% | 303.269,00 |
| 24.02.2026 | 14,01 | 14,07 | 13,81 | 14,03 | 0,07% | 203.760,00 |
| 23.02.2026 | 14,27 | 14,27 | 13,87 | 14,02 | -0,14% | 155.032,00 |
| 20.02.2026 | 13,95 | 14,23 | 13,94 | 14,04 | 1,23% | 379.828,00 |
| 19.02.2026 | 13,90 | 13,95 | 13,52 | 13,87 | 0,80% | 286.325,00 |
| 18.02.2026 | 13,54 | 13,96 | 13,54 | 13,76 | 2,27% | 518.040,00 |