2,680€
0,94%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 2,69 | 2,72 | 2,66 | 2,69 | -0,55% | - |
| 30.01.2025 | 2,57 | 2,71 | 2,57 | 2,71 | 4,64% | - |
| 29.01.2025 | 2,57 | 2,61 | 2,54 | 2,59 | 0,31% | - |
| 28.01.2025 | 2,59 | 2,60 | 2,54 | 2,58 | -1,07% | - |
| 27.01.2025 | 2,62 | 2,62 | 2,53 | 2,61 | -0,65% | - |
| 24.01.2025 | 2,62 | 2,65 | 2,54 | 2,63 | 0,31% | - |
| 23.01.2025 | 2,48 | 2,64 | 2,48 | 2,62 | 4,81% | - |
| 22.01.2025 | 2,52 | 2,56 | 2,49 | 2,50 | -2,00% | - |
| 21.01.2025 | 2,58 | 2,58 | 2,49 | 2,55 | -1,36% | - |
| 20.01.2025 | 2,64 | 2,65 | 2,55 | 2,58 | -2,08% | - |
| 17.01.2025 | 2,62 | 2,64 | 2,57 | 2,64 | 1,07% | - |
| 16.01.2025 | 2,66 | 2,67 | 2,60 | 2,61 | -1,44% | - |
| 15.01.2025 | 2,63 | 2,66 | 2,62 | 2,65 | -0,19% | - |
| 14.01.2025 | 2,67 | 2,67 | 2,64 | 2,65 | -0,56% | - |
| 13.01.2025 | 2,64 | 2,67 | 2,62 | 2,67 | 0,68% | - |
| 10.01.2025 | 2,58 | 2,66 | 2,56 | 2,65 | 3,31% | - |
| 09.01.2025 | 2,61 | 2,61 | 2,56 | 2,57 | -1,84% | - |
| 08.01.2025 | 2,66 | 2,67 | 2,59 | 2,61 | -0,95% | - |
| 07.01.2025 | 2,68 | 2,70 | 2,61 | 2,64 | -1,75% | - |
| 06.01.2025 | 2,72 | 2,72 | 2,65 | 2,69 | -1,10% | - |
| 03.01.2025 | 2,64 | 2,72 | 2,64 | 2,72 | 2,18% | - |
| 02.01.2025 | 2,55 | 2,67 | 2,54 | 2,66 | 6,62% | - |
| 30.12.2024 | 2,50 | 2,50 | 2,48 | 2,49 | -0,64% | - |
| 27.12.2024 | 2,38 | 2,51 | 2,38 | 2,51 | 4,37% | - |
| 23.12.2024 | 2,31 | 2,40 | 2,31 | 2,40 | 3,35% | - |
| 20.12.2024 | 2,33 | 2,35 | 2,30 | 2,33 | -0,77% | - |
| 19.12.2024 | 2,28 | 2,41 | 2,15 | 2,34 | 1,74% | - |
| 18.12.2024 | 2,26 | 2,35 | 2,25 | 2,30 | 1,99% | - |
| 17.12.2024 | 2,32 | 2,33 | 2,26 | 2,26 | -2,80% | - |
| 16.12.2024 | 2,33 | 2,36 | 2,31 | 2,32 | -0,43% | - |
| 13.12.2024 | 2,33 | 2,38 | 2,33 | 2,33 | 0,13% | - |
| 12.12.2024 | 2,37 | 2,40 | 2,33 | 2,33 | -1,77% | - |
| 11.12.2024 | 2,31 | 2,38 | 2,31 | 2,37 | 1,80% | - |
| 10.12.2024 | 2,35 | 2,35 | 2,31 | 2,33 | -0,77% | - |
| 09.12.2024 | 2,23 | 2,37 | 2,23 | 2,35 | 3,99% | - |
| 06.12.2024 | 2,36 | 2,38 | 2,26 | 2,26 | -4,12% | - |
| 05.12.2024 | 2,37 | 2,41 | 2,32 | 2,36 | -0,97% | - |
| 04.12.2024 | 2,37 | 2,43 | 2,33 | 2,38 | -0,63% | - |
| 03.12.2024 | 2,32 | 2,39 | 2,25 | 2,39 | 3,24% | - |
| 02.12.2024 | 2,38 | 2,38 | 2,30 | 2,32 | -2,40% | - |
| 29.11.2024 | 2,41 | 2,41 | 2,35 | 2,38 | -1,53% | - |
| 28.11.2024 | 2,37 | 2,42 | 2,35 | 2,41 | 2,20% | - |
| 27.11.2024 | 2,33 | 2,43 | 2,33 | 2,36 | 1,16% | - |
| 26.11.2024 | 2,41 | 2,42 | 2,32 | 2,33 | -3,40% | - |
| 25.11.2024 | 2,48 | 2,52 | 2,38 | 2,42 | -2,74% | - |
| 22.11.2024 | 2,42 | 2,50 | 2,40 | 2,48 | 1,43% | - |
| 21.11.2024 | 2,43 | 2,48 | 2,38 | 2,45 | 0,82% | - |
| 20.11.2024 | 2,39 | 2,43 | 2,32 | 2,43 | 3,54% | - |
| 19.11.2024 | 2,39 | 2,40 | 2,29 | 2,35 | -2,21% | - |
| 18.11.2024 | 2,32 | 2,40 | 2,29 | 2,40 | 3,81% | - |
| 15.11.2024 | 2,58 | 2,62 | 2,18 | 2,31 | -11,60% | - |
| 14.11.2024 | 2,58 | 2,68 | 2,57 | 2,61 | 1,16% | - |
| 13.11.2024 | 2,57 | 2,62 | 2,54 | 2,58 | 0,12% | - |
| 12.11.2024 | 2,60 | 2,63 | 2,56 | 2,58 | -0,77% | - |
| 11.11.2024 | 2,64 | 2,68 | 2,60 | 2,60 | -1,52% | - |
| 08.11.2024 | 2,71 | 2,75 | 2,62 | 2,64 | -2,76% | - |
| 07.11.2024 | 2,64 | 2,74 | 2,63 | 2,72 | 3,23% | - |
| 06.11.2024 | 2,63 | 2,65 | 2,55 | 2,63 | -0,68% | - |
| 05.11.2024 | 2,61 | 2,68 | 2,57 | 2,65 | 0,99% | - |
| 04.11.2024 | 2,63 | 2,67 | 2,58 | 2,62 | 0,54% | - |
| 01.11.2024 | 2,48 | 2,65 | 2,48 | 2,61 | 4,19% | - |
| 31.10.2024 | 2,52 | 2,53 | 2,48 | 2,50 | -1,15% | - |
| 30.10.2024 | 2,60 | 2,61 | 2,53 | 2,53 | -2,99% | - |
| 29.10.2024 | 2,64 | 2,66 | 2,59 | 2,61 | -1,14% | - |
| 28.10.2024 | 2,65 | 2,69 | 2,58 | 2,64 | 0,27% | - |
| 25.10.2024 | 2,58 | 2,69 | 2,55 | 2,63 | 2,93% | - |
| 24.10.2024 | 2,61 | 2,64 | 2,55 | 2,56 | -1,43% | - |
| 23.10.2024 | 2,67 | 2,70 | 2,58 | 2,60 | -2,74% | - |
| 22.10.2024 | 2,70 | 2,73 | 2,64 | 2,67 | -1,11% | - |
| 21.10.2024 | 2,67 | 2,73 | 2,60 | 2,70 | 0,86% | - |
| 18.10.2024 | 2,75 | 2,76 | 2,67 | 2,68 | -2,44% | - |
| 17.10.2024 | 2,68 | 2,75 | 2,66 | 2,74 | 2,01% | - |
| 16.10.2024 | 2,65 | 2,74 | 2,62 | 2,69 | 1,43% | - |
| 15.10.2024 | 2,76 | 2,76 | 2,62 | 2,65 | -3,92% | - |
| 14.10.2024 | 2,81 | 2,84 | 2,75 | 2,76 | -2,82% | - |
| 11.10.2024 | 2,73 | 2,85 | 2,69 | 2,84 | 3,84% | - |
| 10.10.2024 | 2,66 | 2,73 | 2,62 | 2,73 | 2,67% | - |
| 09.10.2024 | 2,63 | 2,69 | 2,56 | 2,66 | 0,91% | - |
| 08.10.2024 | 2,71 | 2,71 | 2,58 | 2,64 | -3,48% | - |
| 07.10.2024 | 2,78 | 2,80 | 2,70 | 2,73 | -2,04% | - |
| 04.10.2024 | 2,74 | 2,82 | 2,71 | 2,79 | 2,27% | - |
| 03.10.2024 | 2,63 | 2,74 | 2,63 | 2,73 | 3,33% | - |
| 02.10.2024 | 2,48 | 2,67 | 2,48 | 2,64 | 6,75% | - |
| 01.10.2024 | 2,41 | 2,49 | 2,38 | 2,47 | 2,53% | - |
| 30.09.2024 | 2,43 | 2,45 | 2,39 | 2,41 | -0,25% | - |
| 27.09.2024 | 2,35 | 2,43 | 2,34 | 2,42 | 2,89% | - |
| 26.09.2024 | 2,39 | 2,39 | 2,32 | 2,35 | -1,88% | - |
| 25.09.2024 | 2,40 | 2,43 | 2,38 | 2,40 | -0,70% | - |
| 24.09.2024 | 2,40 | 2,42 | 2,35 | 2,41 | 0,79% | - |
| 23.09.2024 | 2,37 | 2,40 | 2,34 | 2,39 | 2,84% | - |
| 20.09.2024 | 2,35 | 2,36 | 2,32 | 2,33 | -1,19% | - |
| 19.09.2024 | 2,36 | 2,38 | 2,34 | 2,36 | 0,73% | - |
| 18.09.2024 | 2,32 | 2,36 | 2,31 | 2,34 | 0,65% | - |
| 17.09.2024 | 2,29 | 2,33 | 2,25 | 2,32 | 1,57% | - |
| 16.09.2024 | 2,25 | 2,33 | 2,25 | 2,29 | 1,51% | - |
| 13.09.2024 | 2,21 | 2,27 | 2,21 | 2,25 | 1,72% | - |
| 12.09.2024 | 2,22 | 2,32 | 2,19 | 2,22 | 1,37% | - |
| 11.09.2024 | 2,14 | 2,34 | 2,14 | 2,19 | 1,86% | - |
| 10.09.2024 | 2,18 | 2,22 | 2,13 | 2,15 | -2,28% | - |
| 09.09.2024 | 2,24 | 2,30 | 2,19 | 2,20 | -1,26% | - |