£14,713
-0,25%
Echtzeit-Aktienkurs BABCOCK INTL GRP LS-,60
Bid:
Ask:
Aktienkurse zur BABCOCK INTL GRP LS-,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 14,85 | 14,85 | 14,66 | 14,68 | -0,47% | 299.529,00 |
| 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 |
| 07.01.2026 | 13,88 | 14,43 | 13,82 | 14,43 | 3,96% | 514.443,00 |
| 06.01.2026 | 13,47 | 13,98 | 13,41 | 13,88 | 3,04% | 444.859,00 |
| 05.01.2026 | 13,08 | 13,47 | 13,07 | 13,47 | 5,11% | 410.103,00 |
| 02.01.2026 | 12,52 | 12,87 | 12,44 | 12,82 | 3,01% | 186.118,00 |
| 31.12.2025 | 12,33 | 12,45 | 12,33 | 12,44 | 0,24% | 55.731,00 |
| 30.12.2025 | 12,24 | 12,44 | 12,23 | 12,41 | 1,47% | 157.742,00 |
| 29.12.2025 | 12,43 | 12,48 | 12,17 | 12,23 | -2,86% | 461.080,00 |
| 24.12.2025 | 12,51 | 12,63 | 12,51 | 12,59 | -0,08% | 100.103,00 |
| 23.12.2025 | 12,53 | 12,63 | 12,49 | 12,60 | 0,56% | 317.027,00 |
| 22.12.2025 | 12,50 | 12,58 | 12,46 | 12,53 | 0,08% | 260.725,00 |
| 19.12.2025 | 12,25 | 12,56 | 12,24 | 12,52 | 1,46% | 342.448,00 |
| 18.12.2025 | 12,18 | 12,36 | 12,05 | 12,34 | 1,48% | 291.535,00 |
| 17.12.2025 | 11,97 | 12,43 | 11,97 | 12,16 | 0,16% | 209.817,00 |
| 16.12.2025 | 12,52 | 12,52 | 11,82 | 12,14 | -3,57% | 432.657,00 |
| 15.12.2025 | 12,57 | 12,59 | 12,35 | 12,59 | 1,04% | 353.209,00 |
| 12.12.2025 | 12,36 | 12,52 | 12,31 | 12,46 | 1,30% | 328.035,00 |
| 11.12.2025 | 12,18 | 12,30 | 12,12 | 12,30 | 1,57% | 559.009,00 |
| 10.12.2025 | 12,01 | 12,12 | 11,88 | 12,11 | 0,79% | 350.852,00 |
| 09.12.2025 | 11,85 | 12,22 | 11,83 | 12,02 | 1,56% | 391.017,00 |
| 08.12.2025 | 11,56 | 11,93 | 11,53 | 11,83 | 3,05% | 306.866,00 |
| 05.12.2025 | 11,54 | 11,68 | 11,48 | 11,48 | -0,09% | 142.839,00 |
| 04.12.2025 | 11,35 | 11,52 | 11,24 | 11,49 | 1,68% | 199.836,00 |
| 03.12.2025 | 11,29 | 11,38 | 11,18 | 11,30 | 0,98% | 89.351,00 |
| 02.12.2025 | 11,00 | 11,23 | 10,98 | 11,19 | 0,90% | 391.882,00 |
| 01.12.2025 | 11,09 | 11,18 | 11,04 | 11,09 | -1,68% | 341.450,00 |
| 28.11.2025 | 11,44 | 11,44 | 11,21 | 11,28 | -1,53% | 306.563,00 |
| 27.11.2025 | 11,40 | 11,46 | 11,20 | 11,46 | 1,19% | 140.167,00 |
| 26.11.2025 | 11,48 | 11,52 | 11,11 | 11,32 | 0,35% | 279.910,00 |
| 25.11.2025 | 11,32 | 11,32 | 11,00 | 11,28 | -0,35% | 465.071,00 |
| 24.11.2025 | 11,59 | 11,62 | 11,11 | 11,32 | -1,48% | 544.797,00 |
| 21.11.2025 | 10,70 | 11,68 | 10,54 | 11,49 | 0,97% | 577.192,00 |
| 20.11.2025 | 11,22 | 11,48 | 11,21 | 11,38 | 1,79% | 672.578,00 |
| 19.11.2025 | 11,46 | 11,52 | 11,01 | 11,18 | -3,12% | 843.071,00 |
| 18.11.2025 | 11,37 | 11,63 | 11,31 | 11,54 | -1,03% | 334.092,00 |
| 17.11.2025 | 11,71 | 11,86 | 11,63 | 11,66 | -1,10% | 275.721,00 |
| 14.11.2025 | 11,70 | 11,79 | 11,51 | 11,79 | -0,59% | 330.549,00 |
| 13.11.2025 | 11,73 | 11,98 | 11,70 | 11,86 | 0,59% | 222.940,00 |
| 12.11.2025 | 11,76 | 11,82 | 11,57 | 11,79 | 0,26% | 293.070,00 |
| 11.11.2025 | 12,07 | 12,07 | 11,73 | 11,76 | -1,51% | 242.880,00 |
| 10.11.2025 | 11,96 | 12,00 | 11,81 | 11,94 | 1,27% | 192.632,00 |
| 07.11.2025 | 11,86 | 11,90 | 11,67 | 11,79 | -0,92% | 339.651,00 |
| 06.11.2025 | 11,97 | 12,00 | 11,79 | 11,90 | -0,25% | 236.924,00 |
| 05.11.2025 | 12,21 | 12,21 | 11,85 | 11,93 | -1,65% | 364.511,00 |
| 04.11.2025 | 11,99 | 12,17 | 11,91 | 12,13 | -0,16% | 362.518,00 |
| 03.11.2025 | 12,21 | 12,22 | 12,05 | 12,15 | 0,96% | 161.952,00 |
| 31.10.2025 | 11,92 | 12,17 | 11,85 | 12,04 | 0,12% | 281.710,00 |
| 30.10.2025 | 12,12 | 12,15 | 11,96 | 12,02 | -1,03% | 221.159,00 |
| 29.10.2025 | 12,37 | 12,39 | 12,09 | 12,15 | -2,21% | 205.911,00 |
| 28.10.2025 | 12,19 | 12,52 | 12,14 | 12,42 | 1,89% | 220.116,00 |
| 27.10.2025 | 12,27 | 12,36 | 12,14 | 12,19 | 0,00% | 174.028,00 |
| 24.10.2025 | 12,27 | 12,27 | 12,03 | 12,19 | 0,58% | 249.590,00 |
| 23.10.2025 | 12,02 | 12,20 | 11,94 | 12,12 | 2,11% | 169.964,00 |
| 22.10.2025 | 11,90 | 12,05 | 11,87 | 11,87 | 1,28% | 311.971,00 |
| 21.10.2025 | 11,82 | 11,90 | 11,64 | 11,72 | 0,43% | 310.196,00 |
| 20.10.2025 | 11,61 | 11,82 | 11,61 | 11,67 | 1,92% | 232.514,00 |
| 17.10.2025 | 11,55 | 11,64 | 11,15 | 11,45 | -2,97% | 863.715,00 |
| 16.10.2025 | 11,62 | 11,83 | 11,55 | 11,80 | 0,85% | 380.158,00 |
| 15.10.2025 | 12,06 | 12,06 | 11,68 | 11,70 | -3,23% | 536.155,00 |
| 14.10.2025 | 12,01 | 12,09 | 11,91 | 12,09 | -0,17% | 406.609,00 |
| 13.10.2025 | 12,23 | 12,25 | 11,88 | 12,11 | -1,54% | 436.418,00 |
| 10.10.2025 | 12,46 | 12,49 | 12,17 | 12,30 | -1,68% | 518.240,00 |
| 09.10.2025 | 12,64 | 12,64 | 12,24 | 12,51 | -1,65% | 225.537,00 |
| 08.10.2025 | 12,55 | 12,73 | 12,35 | 12,72 | 1,52% | 396.277,00 |
| 07.10.2025 | 12,75 | 12,77 | 12,36 | 12,53 | -2,19% | 375.058,00 |
| 06.10.2025 | 12,96 | 13,01 | 12,79 | 12,81 | -1,54% | 82.497,00 |
| 03.10.2025 | 13,08 | 13,24 | 12,95 | 13,01 | 0,12% | 276.684,00 |
| 02.10.2025 | 12,80 | 13,00 | 12,76 | 13,00 | 0,97% | 240.586,00 |
| 01.10.2025 | 13,31 | 13,31 | 12,78 | 12,87 | -3,23% | 459.823,00 |
| 30.09.2025 | 13,03 | 13,31 | 13,01 | 13,30 | 2,15% | 575.775,00 |
| 29.09.2025 | 12,87 | 13,02 | 12,78 | 13,02 | 2,04% | 561.580,00 |
| 26.09.2025 | 12,36 | 12,80 | 12,36 | 12,76 | 3,40% | 376.166,00 |
| 25.09.2025 | 12,20 | 12,34 | 11,98 | 12,34 | 0,33% | 588.326,00 |
| 24.09.2025 | 11,90 | 12,30 | 11,87 | 12,30 | 4,33% | 603.394,00 |
| 23.09.2025 | 12,03 | 12,03 | 11,71 | 11,79 | -1,91% | 264.995,00 |
| 22.09.2025 | 11,87 | 12,08 | 11,85 | 12,02 | 0,92% | 257.952,00 |
| 19.09.2025 | 11,93 | 12,04 | 11,85 | 11,91 | 0,34% | 287.946,00 |
| 18.09.2025 | 11,94 | 12,00 | 11,75 | 11,87 | 0,59% | 386.016,00 |
| 17.09.2025 | 11,67 | 11,93 | 11,67 | 11,80 | 1,46% | 377.374,00 |
| 16.09.2025 | 11,68 | 11,73 | 11,55 | 11,63 | -0,09% | 256.409,00 |
| 15.09.2025 | 11,70 | 11,80 | 11,63 | 11,64 | 0,91% | 336.491,00 |
| 12.09.2025 | 11,31 | 11,57 | 11,29 | 11,54 | 3,01% | 207.109,00 |
| 11.09.2025 | 11,02 | 11,21 | 11,02 | 11,20 | 1,27% | - |
| 10.09.2025 | 11,14 | 11,15 | 11,02 | 11,06 | -0,60% | - |
| 09.09.2025 | 11,13 | 11,20 | 11,03 | 11,12 | -0,18% | - |
| 08.09.2025 | 10,87 | 11,16 | 10,87 | 11,14 | 2,72% | - |
| 05.09.2025 | 10,80 | 11,00 | 10,76 | 10,85 | 1,59% | 327.419,00 |
| 04.09.2025 | 10,66 | 10,85 | 10,59 | 10,68 | 0,56% | 586.571,00 |
| 03.09.2025 | 10,27 | 10,68 | 10,27 | 10,62 | 2,91% | 647.370,00 |
| 02.09.2025 | 10,36 | 10,44 | 10,10 | 10,32 | -1,05% | 394.165,00 |
| 01.09.2025 | 10,26 | 10,55 | 10,26 | 10,43 | 2,76% | 233.838,00 |
| 29.08.2025 | 10,13 | 10,27 | 10,13 | 10,15 | 0,79% | 203.443,00 |
| 28.08.2025 | 10,14 | 10,18 | 9,90 | 10,07 | -0,79% | 236.667,00 |
| 27.08.2025 | 10,23 | 10,27 | 10,11 | 10,15 | -0,10% | 291.392,00 |
| 26.08.2025 | 10,03 | 10,19 | 9,96 | 10,16 | 2,08% | 259.612,00 |