£5,754
3,03%
Echtzeit-Aktienkurs Babcock International Group PLC
Bid:
Ask:
Aktienkurse zur Babcock International Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 5,58 | 5,70 | 5,58 | 5,69 | 1,79% | 154.009,00 |
| 30.05.2024 | 5,47 | 5,59 | 5,47 | 5,59 | 2,38% | 174.777,00 |
| 29.05.2024 | 5,52 | 5,54 | 5,42 | 5,46 | -1,71% | 144.969,00 |
| 28.05.2024 | 5,54 | 5,65 | 5,54 | 5,55 | -0,39% | 282.625,00 |
| 27.05.2024 | 5,56 | 5,57 | 5,56 | 5,57 | 0,39% | - |
| 24.05.2024 | 5,52 | 5,59 | 5,50 | 5,55 | -0,27% | 166.243,00 |
| 23.05.2024 | 5,46 | 5,58 | 5,46 | 5,57 | 1,37% | 130.321,00 |
| 22.05.2024 | 5,50 | 5,60 | 5,47 | 5,49 | 0,18% | 223.015,00 |
| 21.05.2024 | 5,38 | 5,49 | 5,35 | 5,48 | 2,53% | 132.378,00 |
| 20.05.2024 | 5,28 | 5,37 | 5,28 | 5,35 | 1,42% | 54.061,00 |
| 17.05.2024 | 5,32 | 5,32 | 5,22 | 5,27 | -0,75% | 39.733,00 |
| 16.05.2024 | 5,27 | 5,34 | 5,25 | 5,31 | 0,66% | 104.289,00 |
| 15.05.2024 | 5,20 | 5,30 | 5,20 | 5,28 | 1,78% | 126.535,00 |
| 14.05.2024 | 5,10 | 5,29 | 5,07 | 5,18 | 2,74% | 200.490,00 |
| 13.05.2024 | 5,21 | 5,21 | 5,05 | 5,05 | -3,54% | 169.068,00 |
| 10.05.2024 | 5,17 | 5,27 | 5,10 | 5,23 | 1,06% | 224.962,00 |
| 09.05.2024 | 5,25 | 5,27 | 5,16 | 5,18 | -1,05% | 54.593,00 |
| 08.05.2024 | 5,28 | 5,33 | 5,20 | 5,23 | 0,10% | 110.072,00 |
| 07.05.2024 | 5,11 | 5,35 | 5,11 | 5,23 | 1,49% | 300.119,00 |
| 06.05.2024 | 5,13 | 5,18 | 5,12 | 5,15 | 1,14% | - |
| 03.05.2024 | 5,12 | 5,13 | 5,09 | 5,09 | -0,20% | 58.507,00 |
| 02.05.2024 | 5,09 | 5,12 | 5,02 | 5,10 | 0,39% | 110.973,00 |
| 01.05.2024 | 5,04 | 5,14 | 5,03 | 5,08 | -0,29% | 25.990,00 |
| 30.04.2024 | 5,13 | 5,15 | 5,09 | 5,10 | -0,49% | 61.406,00 |
| 29.04.2024 | 5,20 | 5,20 | 5,10 | 5,12 | -0,10% | 77.138,00 |
| 26.04.2024 | 5,18 | 5,20 | 5,12 | 5,13 | -1,11% | 81.075,00 |
| 25.04.2024 | 5,23 | 5,25 | 5,16 | 5,18 | -0,24% | 128.827,00 |
| 24.04.2024 | 5,19 | 5,22 | 5,17 | 5,20 | 0,97% | 349.468,00 |
| 23.04.2024 | 5,14 | 5,18 | 5,12 | 5,15 | 0,49% | 151.142,00 |
| 22.04.2024 | 5,07 | 5,15 | 5,07 | 5,12 | 1,49% | 128.495,00 |
| 19.04.2024 | 5,05 | 5,07 | 4,97 | 5,05 | 0,10% | 66.310,00 |
| 18.04.2024 | 5,04 | 5,06 | 4,99 | 5,04 | 0,80% | 90.197,00 |
| 17.04.2024 | 4,97 | 5,03 | 4,97 | 5,00 | 0,00% | 87.089,00 |
| 16.04.2024 | 5,02 | 5,04 | 4,96 | 5,00 | -2,30% | 109.496,00 |
| 15.04.2024 | 5,08 | 5,19 | 5,08 | 5,12 | 0,64% | 121.192,00 |
| 12.04.2024 | 5,12 | 5,17 | 5,06 | 5,09 | -0,29% | 118.411,00 |
| 11.04.2024 | 5,02 | 5,11 | 5,01 | 5,10 | 1,09% | 198.409,00 |
| 10.04.2024 | 5,02 | 5,05 | 4,98 | 5,05 | 0,96% | 165.589,00 |
| 09.04.2024 | 5,15 | 5,16 | 4,96 | 5,00 | -2,69% | 303.473,00 |
| 08.04.2024 | 5,20 | 5,20 | 5,11 | 5,14 | -0,73% | 111.794,00 |
| 05.04.2024 | 5,19 | 5,19 | 5,10 | 5,17 | -0,61% | 64.608,00 |
| 04.04.2024 | 5,15 | 5,21 | 5,15 | 5,21 | 0,58% | 52.217,00 |
| 03.04.2024 | 5,21 | 5,21 | 5,14 | 5,18 | -0,53% | 114.485,00 |
| 02.04.2024 | 5,18 | 5,26 | 5,18 | 5,20 | -1,00% | 197.541,00 |
| 28.03.2024 | 5,34 | 5,36 | 5,24 | 5,26 | -1,41% | 101.771,00 |
| 27.03.2024 | 5,40 | 5,42 | 5,32 | 5,33 | 0,42% | 87.878,00 |
| 26.03.2024 | 5,16 | 5,35 | 5,16 | 5,31 | 3,16% | 320.827,00 |
| 25.03.2024 | 5,17 | 5,20 | 5,14 | 5,15 | -0,54% | 130.120,00 |
| 22.03.2024 | 5,22 | 5,22 | 5,15 | 5,17 | -0,61% | 126.341,00 |
| 21.03.2024 | 5,23 | 5,23 | 5,19 | 5,21 | 0,00% | 114.108,00 |
| 20.03.2024 | 5,21 | 5,26 | 5,17 | 5,21 | -0,14% | 153.492,00 |
| 19.03.2024 | 5,18 | 5,22 | 5,17 | 5,21 | 0,82% | 106.820,00 |
| 18.03.2024 | 5,13 | 5,18 | 5,13 | 5,17 | 1,08% | 107.716,00 |
| 15.03.2024 | 5,17 | 5,17 | 5,09 | 5,12 | -0,39% | 72.397,00 |
| 14.03.2024 | 5,15 | 5,23 | 5,12 | 5,14 | -0,10% | 104.898,00 |
| 13.03.2024 | 5,07 | 5,15 | 5,05 | 5,14 | 0,93% | 188.634,00 |
| 12.03.2024 | 5,09 | 5,11 | 5,04 | 5,09 | 0,25% | 76.547,00 |
| 11.03.2024 | 5,13 | 5,13 | 5,04 | 5,08 | -1,07% | 82.340,00 |
| 08.03.2024 | 5,07 | 5,17 | 5,06 | 5,14 | 0,00% | 80.810,00 |
| 07.03.2024 | 5,14 | 5,23 | 5,11 | 5,14 | -0,96% | 130.988,00 |
| 06.03.2024 | 5,13 | 5,20 | 5,09 | 5,19 | 1,67% | 72.407,00 |
| 05.03.2024 | 5,05 | 5,15 | 5,03 | 5,10 | 0,69% | 142.852,00 |
| 04.03.2024 | 5,01 | 5,10 | 5,01 | 5,07 | 0,66% | 129.560,00 |
| 01.03.2024 | 4,95 | 5,04 | 4,90 | 5,03 | 2,03% | 98.156,00 |
| 29.02.2024 | 4,91 | 4,96 | 4,89 | 4,93 | 0,08% | 76.472,00 |
| 28.02.2024 | 4,91 | 4,94 | 4,85 | 4,93 | 0,61% | 334.223,00 |
| 27.02.2024 | 4,93 | 4,96 | 4,87 | 4,90 | -1,37% | 236.955,00 |
| 26.02.2024 | 4,97 | 4,99 | 4,92 | 4,97 | -0,24% | 30.680,00 |
| 23.02.2024 | 4,96 | 4,98 | 4,92 | 4,98 | -0,32% | 98.827,00 |
| 22.02.2024 | 4,94 | 5,00 | 4,92 | 4,99 | 1,09% | 171.721,00 |
| 21.02.2024 | 4,87 | 4,95 | 4,86 | 4,94 | 1,02% | 205.738,00 |
| 20.02.2024 | 4,80 | 4,91 | 4,76 | 4,89 | 2,80% | 232.083,00 |
| 19.02.2024 | 4,76 | 4,76 | 4,70 | 4,76 | 0,66% | 129.413,00 |
| 16.02.2024 | 4,67 | 4,73 | 4,64 | 4,73 | 1,20% | 64.103,00 |
| 15.02.2024 | 4,67 | 4,70 | 4,60 | 4,67 | 0,34% | 73.877,00 |
| 14.02.2024 | 4,64 | 4,71 | 4,63 | 4,65 | 2,33% | 153.689,00 |
| 13.02.2024 | 4,66 | 4,66 | 4,51 | 4,55 | -3,11% | 83.895,00 |
| 12.02.2024 | 4,69 | 4,74 | 4,61 | 4,69 | 1,69% | 241.360,00 |
| 09.02.2024 | 4,60 | 4,62 | 4,54 | 4,62 | 0,50% | 96.380,00 |
| 08.02.2024 | 4,38 | 4,60 | 4,34 | 4,59 | 8,27% | 274.432,00 |
| 07.02.2024 | 4,65 | 4,66 | 4,24 | 4,24 | -8,93% | 165.643,00 |
| 06.02.2024 | 4,61 | 4,68 | 4,60 | 4,66 | 0,82% | 233.313,00 |
| 05.02.2024 | 4,52 | 4,62 | 4,49 | 4,62 | 2,67% | 194.883,00 |
| 02.02.2024 | 4,58 | 4,58 | 4,48 | 4,50 | -0,38% | 158.697,00 |
| 01.02.2024 | 4,53 | 4,57 | 4,51 | 4,52 | 0,22% | 99.441,00 |
| 31.01.2024 | 4,53 | 4,55 | 4,51 | 4,51 | -0,55% | 93.035,00 |
| 30.01.2024 | 4,54 | 4,55 | 4,52 | 4,53 | 0,31% | 258.568,00 |
| 29.01.2024 | 4,52 | 4,57 | 4,50 | 4,52 | -0,18% | 377.548,00 |
| 26.01.2024 | 4,50 | 4,53 | 4,49 | 4,53 | 0,51% | 78.068,00 |
| 25.01.2024 | 4,51 | 4,53 | 4,47 | 4,50 | -0,51% | 184.880,00 |
| 24.01.2024 | 4,44 | 4,53 | 4,39 | 4,53 | 1,98% | 132.443,00 |
| 23.01.2024 | 4,44 | 4,50 | 4,39 | 4,44 | 0,18% | 117.901,00 |
| 22.01.2024 | 4,33 | 4,47 | 4,32 | 4,43 | 2,78% | 106.572,00 |
| 19.01.2024 | 4,37 | 4,38 | 4,31 | 4,31 | -1,40% | 199.190,00 |
| 18.01.2024 | 4,33 | 4,41 | 4,33 | 4,37 | 0,78% | 106.319,00 |
| 17.01.2024 | 4,35 | 4,35 | 4,29 | 4,34 | -1,16% | 133.882,00 |
| 16.01.2024 | 4,36 | 4,42 | 4,36 | 4,39 | 0,50% | 57.572,00 |
| 15.01.2024 | 4,40 | 4,44 | 4,33 | 4,37 | -1,13% | 57.737,00 |
| 12.01.2024 | 4,46 | 4,50 | 4,41 | 4,42 | -1,12% | 61.160,00 |
| 11.01.2024 | 4,46 | 4,54 | 4,45 | 4,47 | -0,80% | 148.823,00 |