£10,924
-2,09%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,23 | 11,25 | 10,97 | 11,01 | -1,29% | - |
| 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 |
| 17.02.2026 | 13,47 | 13,47 | 13,18 | 13,46 | 0,30% | 242.906,00 |
| 16.02.2026 | 13,15 | 13,51 | 13,15 | 13,42 | 3,03% | 433.160,00 |
| 13.02.2026 | 12,86 | 13,15 | 12,76 | 13,02 | 1,40% | 466.198,00 |
| 12.02.2026 | 13,28 | 13,35 | 12,79 | 12,84 | -1,76% | 586.164,00 |
| 11.02.2026 | 13,64 | 13,64 | 13,07 | 13,07 | -4,60% | 449.383,00 |
| 10.02.2026 | 13,99 | 14,03 | 13,19 | 13,70 | -4,13% | 811.657,00 |
| 09.02.2026 | 13,98 | 14,33 | 13,98 | 14,29 | 2,81% | 270.702,00 |
| 06.02.2026 | 13,79 | 14,13 | 13,79 | 13,90 | 0,00% | 301.265,00 |
| 05.02.2026 | 14,14 | 14,33 | 13,79 | 13,90 | -2,32% | 347.678,00 |
| 04.02.2026 | 14,68 | 14,85 | 14,15 | 14,23 | -3,07% | 401.316,00 |
| 03.02.2026 | 14,38 | 14,68 | 14,38 | 14,68 | 3,09% | 450.603,00 |
| 02.02.2026 | 14,25 | 14,37 | 14,12 | 14,24 | -0,42% | 351.428,00 |
| 30.01.2026 | 14,52 | 14,66 | 14,25 | 14,30 | -1,79% | 355.861,00 |
| 29.01.2026 | 14,99 | 14,99 | 14,55 | 14,56 | -2,28% | 306.971,00 |
| 28.01.2026 | 15,03 | 15,19 | 14,85 | 14,90 | -0,27% | 363.351,00 |
| 27.01.2026 | 14,62 | 14,94 | 14,41 | 14,94 | 2,75% | 343.669,00 |
| 26.01.2026 | 14,71 | 14,83 | 14,43 | 14,54 | -0,78% | 463.453,00 |
| 23.01.2026 | 14,41 | 14,84 | 14,10 | 14,66 | 0,10% | 558.681,00 |
| 22.01.2026 | 14,80 | 14,86 | 14,42 | 14,64 | -1,41% | 588.106,00 |
| 21.01.2026 | 14,75 | 15,12 | 14,53 | 14,85 | 0,20% | 461.971,00 |
| 20.01.2026 | 14,85 | 14,89 | 14,56 | 14,82 | -0,47% | 450.693,00 |
| 19.01.2026 | 14,95 | 15,23 | 14,81 | 14,89 | 0,68% | 474.164,00 |
| 16.01.2026 | 14,68 | 14,98 | 14,65 | 14,79 | 0,75% | 365.927,00 |
| 15.01.2026 | 14,85 | 14,85 | 14,66 | 14,68 | -0,47% | 301.761,00 |
| 14.01.2026 | 15,09 | 15,17 | 14,61 | 14,75 | -1,90% | 349.956,00 |
| 13.01.2026 | 14,94 | 15,14 | 14,85 | 15,04 | 0,91% | 236.055,00 |
| 12.01.2026 | 14,80 | 15,10 | 14,74 | 14,90 | 2,05% | 441.003,00 |
| 09.01.2026 | 14,54 | 14,73 | 14,42 | 14,60 | 0,90% | 398.231,00 |
| 08.01.2026 | 14,52 | 14,75 | 14,33 | 14,47 | 0,28% | 510.819,00 |