£9,557
-2,88%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 9,81 | 9,88 | 9,66 | 9,68 | -1,60% | - |
| 30.09.2026 | 10,06 | 10,24 | 9,82 | 9,84 | -1,85% | 238.618,00 |
| 29.09.2026 | 9,90 | 10,13 | 9,75 | 10,03 | 1,65% | 207.087,00 |
| 28.09.2026 | 9,95 | 10,02 | 9,83 | 9,86 | 0,09% | 327.652,00 |
| 25.09.2026 | 9,87 | 9,89 | 9,68 | 9,85 | -0,52% | 304.879,00 |
| 24.09.2026 | 9,85 | 10,04 | 9,77 | 9,91 | -1,05% | 496.118,00 |
| 23.09.2026 | 9,75 | 10,05 | 9,70 | 10,01 | 2,54% | 358.341,00 |
| 22.09.2026 | 9,95 | 9,98 | 9,71 | 9,76 | -2,11% | 495.497,00 |
| 21.09.2026 | 9,97 | 10,01 | 9,79 | 9,97 | 0,93% | 151.735,00 |
| 18.09.2026 | 10,26 | 10,26 | 9,86 | 9,88 | -3,33% | 344.685,00 |
| 17.09.2026 | 10,28 | 10,34 | 10,16 | 10,22 | 0,00% | 243.246,00 |
| 16.09.2026 | 10,11 | 10,35 | 9,92 | 10,22 | 2,69% | 469.144,00 |
| 15.09.2026 | 9,58 | 9,95 | 9,56 | 9,95 | 3,45% | 409.824,00 |
| 14.09.2026 | 9,65 | 9,81 | 9,57 | 9,62 | 0,29% | 300.133,00 |
| 11.09.2026 | 9,68 | 9,77 | 9,54 | 9,59 | -1,62% | 452.310,00 |
| 10.09.2026 | 9,57 | 9,80 | 9,47 | 9,75 | 1,13% | 436.710,00 |
| 09.09.2026 | 9,65 | 9,77 | 9,58 | 9,64 | -1,00% | 332.792,00 |
| 08.09.2026 | 9,79 | 9,83 | 9,65 | 9,74 | -0,59% | 420.280,00 |
| 07.09.2026 | 9,88 | 10,05 | 9,77 | 9,80 | -1,51% | 154.353,00 |
| 04.09.2026 | 9,95 | 10,15 | 9,92 | 9,95 | -0,34% | 725.203,00 |
| 03.09.2026 | 10,08 | 10,15 | 9,95 | 9,98 | 0,02% | 515.952,00 |
| 02.09.2026 | 10,19 | 10,19 | 9,96 | 9,98 | -3,31% | 350.425,00 |
| 01.09.2026 | 10,55 | 10,58 | 10,24 | 10,32 | -0,30% | 837.838,00 |
| 31.08.2026 | 10,60 | 10,60 | 10,34 | 10,35 | -1,93% | - |
| 28.08.2026 | 10,84 | 10,84 | 10,54 | 10,56 | -2,70% | 184.743,00 |
| 27.08.2026 | 10,89 | 10,90 | 10,73 | 10,85 | -0,94% | 319.615,00 |
| 26.08.2026 | 10,97 | 11,07 | 10,86 | 10,95 | 0,64% | 340.470,00 |
| 25.08.2026 | 10,86 | 10,93 | 10,74 | 10,88 | 0,51% | 183.085,00 |
| 24.08.2026 | 11,03 | 11,16 | 10,82 | 10,83 | -2,20% | 279.436,00 |
| 21.08.2026 | 11,21 | 11,21 | 11,05 | 11,07 | -1,71% | 483.640,00 |
| 20.08.2026 | 11,36 | 11,50 | 11,18 | 11,26 | -0,29% | 271.465,00 |
| 19.08.2026 | 11,42 | 11,48 | 11,20 | 11,29 | -1,31% | 277.597,00 |
| 18.08.2026 | 11,78 | 11,79 | 11,39 | 11,44 | -2,55% | 161.822,00 |
| 17.08.2026 | 11,94 | 11,98 | 11,59 | 11,74 | -2,47% | 271.021,00 |
| 14.08.2026 | 11,95 | 12,09 | 11,88 | 12,04 | 1,84% | 221.498,00 |
| 13.08.2026 | 12,07 | 12,10 | 11,81 | 11,82 | -2,13% | 231.975,00 |
| 12.08.2026 | 11,94 | 12,12 | 11,94 | 12,08 | 1,51% | 160.239,00 |
| 11.08.2026 | 11,93 | 12,10 | 11,84 | 11,90 | -0,13% | 149.233,00 |
| 10.08.2026 | 11,86 | 11,96 | 11,79 | 11,92 | 0,00% | 88.856,00 |
| 07.08.2026 | 11,88 | 12,09 | 11,82 | 11,92 | -0,13% | 130.645,00 |
| 06.08.2026 | 11,96 | 12,09 | 11,83 | 11,93 | -0,08% | 279.913,00 |
| 05.08.2026 | 12,02 | 12,16 | 11,86 | 11,94 | 1,79% | 371.766,00 |
| 04.08.2026 | 11,54 | 11,84 | 11,54 | 11,73 | 2,80% | 311.446,00 |
| 03.08.2026 | 11,39 | 11,55 | 11,35 | 11,41 | 1,02% | 360.168,00 |
| 31.07.2026 | 11,33 | 11,52 | 11,18 | 11,30 | 0,36% | 183.957,00 |
| 30.07.2026 | 11,37 | 11,53 | 11,10 | 11,26 | -1,70% | 301.720,00 |
| 29.07.2026 | 11,63 | 11,71 | 11,40 | 11,45 | -1,34% | 559.124,00 |
| 28.07.2026 | 11,29 | 11,64 | 11,29 | 11,61 | 2,31% | 369.282,00 |
| 27.07.2026 | 11,27 | 11,46 | 11,17 | 11,34 | 0,31% | 223.556,00 |
| 24.07.2026 | 11,28 | 11,44 | 11,21 | 11,31 | 0,60% | 276.725,00 |
| 23.07.2026 | 11,07 | 11,51 | 11,07 | 11,24 | 0,72% | 426.126,00 |
| 22.07.2026 | 10,83 | 11,26 | 10,75 | 11,16 | 3,00% | 583.937,00 |
| 21.07.2026 | 10,52 | 11,24 | 10,52 | 10,84 | 4,33% | 463.471,00 |
| 20.07.2026 | 10,35 | 10,45 | 10,30 | 10,39 | 0,27% | 203.268,00 |
| 17.07.2026 | 10,21 | 10,49 | 10,20 | 10,36 | 0,75% | 243.989,00 |
| 16.07.2026 | 10,04 | 10,33 | 10,04 | 10,28 | 0,93% | 177.623,00 |
| 15.07.2026 | 10,03 | 10,29 | 9,95 | 10,19 | 0,54% | 314.164,00 |
| 14.07.2026 | 10,08 | 10,17 | 9,93 | 10,13 | 0,40% | 273.563,00 |
| 13.07.2026 | 10,05 | 10,16 | 9,93 | 10,09 | -0,59% | 558.661,00 |
| 10.07.2026 | 10,25 | 10,37 | 10,02 | 10,15 | -0,76% | 751.901,00 |
| 09.07.2026 | 10,57 | 10,69 | 10,16 | 10,23 | -2,69% | 834.596,00 |
| 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 |