1,030€
-0,96%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,05 | 1,08 | 1,02 | 1,04 | -0,96% | - |
| 05.09.2024 | 1,03 | 1,11 | 1,03 | 1,05 | 1,95% | - |
| 04.09.2024 | 0,99 | 1,07 | 0,99 | 1,03 | 2,19% | - |
| 03.09.2024 | 1,05 | 1,11 | 0,99 | 1,00 | -6,26% | - |
| 02.09.2024 | 1,07 | 1,07 | 1,06 | 1,07 | -0,47% | - |
| 30.08.2024 | 1,08 | 1,13 | 1,06 | 1,08 | -1,38% | - |
| 29.08.2024 | 1,06 | 1,14 | 1,06 | 1,09 | 1,40% | - |
| 28.08.2024 | 1,08 | 1,11 | 1,03 | 1,08 | -1,83% | - |
| 27.08.2024 | 1,16 | 1,18 | 1,09 | 1,10 | -7,20% | - |
| 26.08.2024 | 1,13 | 1,22 | 1,10 | 1,18 | 3,51% | - |
| 23.08.2024 | 1,06 | 1,15 | 1,06 | 1,14 | 5,07% | - |
| 22.08.2024 | 0,97 | 1,15 | 0,97 | 1,09 | 8,72% | - |
| 21.08.2024 | 0,92 | 1,03 | 0,89 | 1,00 | 8,48% | - |
| 20.08.2024 | 0,97 | 1,00 | 0,92 | 0,92 | -5,93% | - |
| 19.08.2024 | 0,92 | 1,00 | 0,90 | 0,98 | 6,30% | - |
| 16.08.2024 | 0,91 | 0,95 | 0,89 | 0,92 | -1,60% | - |
| 15.08.2024 | 0,94 | 1,00 | 0,92 | 0,94 | -2,40% | - |
| 14.08.2024 | 0,97 | 0,99 | 0,94 | 0,96 | -2,04% | - |
| 13.08.2024 | 0,91 | 1,01 | 0,91 | 0,98 | 5,39% | - |
| 12.08.2024 | 1,09 | 1,16 | 0,92 | 0,93 | -14,47% | - |
| 09.08.2024 | 1,41 | 1,41 | 1,09 | 1,09 | 4,83% | - |
| 08.08.2024 | 1,01 | 1,09 | 1,01 | 1,04 | 0,98% | - |
| 07.08.2024 | 1,07 | 1,13 | 0,99 | 1,03 | -5,96% | - |
| 06.08.2024 | 1,04 | 1,12 | 1,04 | 1,09 | 3,32% | - |
| 05.08.2024 | 1,11 | 1,12 | 1,01 | 1,06 | -7,46% | - |
| 02.08.2024 | 1,22 | 1,27 | 1,12 | 1,14 | -7,32% | - |
| 01.08.2024 | 1,23 | 1,29 | 1,18 | 1,23 | -1,60% | - |
| 31.07.2024 | 1,28 | 1,40 | 1,25 | 1,25 | -7,41% | - |
| 30.07.2024 | 1,41 | 1,46 | 1,35 | 1,35 | -6,57% | - |
| 29.07.2024 | 1,51 | 1,55 | 1,37 | 1,45 | -4,62% | - |
| 26.07.2024 | 1,42 | 1,56 | 1,42 | 1,52 | 3,77% | - |
| 25.07.2024 | 1,47 | 1,57 | 1,44 | 1,46 | 0,00% | - |
| 24.07.2024 | 1,51 | 1,60 | 1,45 | 1,46 | -5,50% | - |
| 23.07.2024 | 1,41 | 1,57 | 1,41 | 1,55 | 6,55% | - |
| 22.07.2024 | 1,43 | 1,55 | 1,43 | 1,45 | -2,36% | - |
| 19.07.2024 | 1,46 | 1,56 | 1,46 | 1,49 | -0,34% | - |
| 18.07.2024 | 1,58 | 1,67 | 1,49 | 1,49 | -7,74% | - |
| 17.07.2024 | 1,73 | 1,77 | 1,57 | 1,62 | -9,01% | - |
| 16.07.2024 | 1,63 | 1,79 | 1,62 | 1,78 | 8,56% | - |
| 15.07.2024 | 1,89 | 1,89 | 1,62 | 1,64 | -13,26% | - |
| 12.07.2024 | 1,85 | 1,96 | 1,84 | 1,89 | -0,26% | - |
| 11.07.2024 | 1,73 | 1,90 | 1,70 | 1,89 | 8,31% | - |
| 10.07.2024 | 1,86 | 1,99 | 1,72 | 1,75 | -8,64% | - |
| 09.07.2024 | 1,95 | 2,07 | 1,86 | 1,91 | -4,02% | - |
| 08.07.2024 | 1,80 | 2,03 | 1,73 | 1,99 | 12,11% | - |
| 05.07.2024 | 1,60 | 1,83 | 1,60 | 1,78 | 8,56% | - |
| 04.07.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,31% | - |
| 03.07.2024 | 1,42 | 1,68 | 1,42 | 1,63 | 11,26% | - |
| 02.07.2024 | 1,48 | 1,55 | 1,39 | 1,47 | 0,34% | 4.000,00 |
| 01.07.2024 | 1,33 | 1,80 | 1,33 | 1,46 | 7,35% | - |
| 28.06.2024 | 1,44 | 1,50 | 1,35 | 1,36 | -3,89% | - |
| 27.06.2024 | 1,44 | 1,50 | 1,36 | 1,42 | -3,41% | - |
| 26.06.2024 | 1,49 | 1,58 | 1,47 | 1,47 | -3,30% | - |
| 25.06.2024 | 1,61 | 1,72 | 1,45 | 1,52 | -7,62% | - |
| 24.06.2024 | 1,51 | 1,73 | 1,50 | 1,64 | 8,61% | - |
| 21.06.2024 | 1,56 | 1,66 | 1,47 | 1,51 | -3,51% | 14.400,00 |
| 20.06.2024 | 1,38 | 1,59 | 1,38 | 1,57 | 13,00% | - |
| 19.06.2024 | 1,37 | 1,39 | 1,37 | 1,39 | -0,36% | - |
| 18.06.2024 | 1,29 | 1,46 | 1,25 | 1,39 | 6,92% | - |
| 17.06.2024 | 1,22 | 1,32 | 1,17 | 1,30 | 8,33% | - |
| 14.06.2024 | 1,27 | 1,28 | 1,18 | 1,20 | -5,14% | - |
| 13.06.2024 | 1,32 | 1,32 | 1,21 | 1,27 | -4,53% | - |
| 12.06.2024 | 1,37 | 1,48 | 1,28 | 1,33 | -2,21% | - |
| 11.06.2024 | 1,25 | 1,36 | 1,18 | 1,36 | 9,27% | - |
| 10.06.2024 | 1,10 | 1,28 | 1,10 | 1,24 | 11,71% | - |
| 07.06.2024 | 1,15 | 1,15 | 1,09 | 1,11 | -1,77% | - |
| 06.06.2024 | 1,15 | 1,16 | 1,08 | 1,13 | 1,35% | - |
| 05.06.2024 | 1,07 | 1,14 | 1,07 | 1,12 | 3,24% | - |
| 04.06.2024 | 1,16 | 1,16 | 1,08 | 1,08 | -4,85% | - |
| 03.06.2024 | 1,08 | 1,18 | 1,05 | 1,14 | 6,07% | - |
| 31.05.2024 | 1,09 | 1,12 | 1,04 | 1,07 | -0,47% | - |
| 30.05.2024 | 1,05 | 1,10 | 1,03 | 1,08 | 3,37% | - |
| 29.05.2024 | 1,09 | 1,09 | 0,99 | 1,04 | -4,59% | - |
| 28.05.2024 | 1,10 | 1,11 | 1,04 | 1,09 | -0,46% | - |
| 27.05.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 24.05.2024 | 1,06 | 1,11 | 1,04 | 1,10 | 4,76% | - |
| 23.05.2024 | 1,09 | 1,09 | 1,03 | 1,05 | 0,00% | - |
| 22.05.2024 | 1,06 | 1,08 | 1,02 | 1,05 | -0,94% | - |
| 21.05.2024 | 1,14 | 1,14 | 1,05 | 1,06 | -5,36% | - |
| 20.05.2024 | 1,13 | 1,16 | 1,09 | 1,12 | -0,88% | - |
| 17.05.2024 | 1,12 | 1,18 | 1,10 | 1,13 | 1,80% | - |
| 16.05.2024 | 1,04 | 1,15 | 1,03 | 1,11 | 7,77% | - |
| 15.05.2024 | 1,07 | 1,07 | 1,02 | 1,03 | -1,44% | - |
| 14.05.2024 | 1,12 | 1,12 | 1,05 | 1,05 | -5,86% | - |
| 13.05.2024 | 1,22 | 1,22 | 1,09 | 1,11 | -6,72% | - |
| 10.05.2024 | 1,12 | 1,22 | 1,03 | 1,19 | 5,78% | - |
| 09.05.2024 | 1,10 | 1,16 | 1,05 | 1,13 | 3,21% | - |
| 08.05.2024 | 1,08 | 1,10 | 0,99 | 1,09 | 3,32% | - |
| 07.05.2024 | 1,11 | 1,11 | 1,05 | 1,06 | -3,21% | - |
| 06.05.2024 | 1,02 | 1,13 | 0,96 | 1,09 | 7,60% | - |
| 03.05.2024 | 0,97 | 1,03 | 0,97 | 1,01 | 3,37% | - |
| 02.05.2024 | 0,99 | 0,99 | 0,92 | 0,98 | 2,62% | - |
| 30.04.2024 | 0,95 | 0,98 | 0,93 | 0,96 | 0,00% | - |
| 29.04.2024 | 0,98 | 0,99 | 0,95 | 0,96 | 0,00% | - |
| 26.04.2024 | 0,95 | 0,99 | 0,93 | 0,96 | 2,14% | - |
| 25.04.2024 | 1,00 | 1,04 | 0,91 | 0,94 | -5,75% | - |
| 24.04.2024 | 0,87 | 1,07 | 0,87 | 0,99 | 16,30% | - |
| 23.04.2024 | 0,92 | 0,93 | 0,85 | 0,85 | -6,26% | - |
| 22.04.2024 | 0,88 | 0,92 | 0,82 | 0,91 | 4,00% | - |
| 19.04.2024 | 0,91 | 0,95 | 0,86 | 0,88 | -4,37% | - |