7,050€
-1,40%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 7,18 | 7,25 | 6,70 | 7,10 | -1,39% | - |
| 13.01.2026 | 7,03 | 7,35 | 6,90 | 7,20 | 2,13% | 11.289,00 |
| 12.01.2026 | 6,78 | 7,28 | 6,45 | 7,05 | 3,68% | 12.979,00 |
| 09.01.2026 | 6,58 | 6,88 | 6,18 | 6,80 | 3,03% | 5.000,00 |
| 08.01.2026 | 5,13 | 6,60 | 5,10 | 6,60 | 30,05% | - |
| 07.01.2026 | 5,50 | 5,55 | 5,08 | 5,08 | -8,14% | - |
| 06.01.2026 | 5,58 | 5,63 | 5,43 | 5,53 | -1,34% | 6.840,00 |
| 05.01.2026 | 5,43 | 5,65 | 5,15 | 5,60 | 3,23% | - |
| 02.01.2026 | 5,40 | 5,63 | 5,23 | 5,43 | 17,42% | - |
| 30.12.2025 | 4,70 | 4,80 | 4,62 | 4,62 | 0,00% | - |
| 29.12.2025 | 4,44 | 4,66 | 4,34 | 4,62 | 10,79% | - |
| 23.12.2025 | 4,18 | 4,26 | 4,09 | 4,17 | 0,72% | - |
| 22.12.2025 | 4,18 | 4,43 | 4,02 | 4,14 | -2,13% | - |
| 19.12.2025 | 4,10 | 4,34 | 4,10 | 4,23 | 3,17% | - |
| 18.12.2025 | 3,91 | 4,31 | 3,91 | 4,10 | -0,97% | - |
| 17.12.2025 | 4,52 | 4,68 | 4,10 | 4,14 | -5,48% | - |
| 16.12.2025 | 4,58 | 4,81 | 4,35 | 4,38 | -6,81% | - |
| 15.12.2025 | 5,08 | 5,13 | 4,70 | 4,70 | -8,74% | - |
| 12.12.2025 | 5,30 | 5,50 | 5,08 | 5,15 | -3,74% | - |
| 11.12.2025 | 5,40 | 5,43 | 5,03 | 5,35 | -0,93% | - |
| 10.12.2025 | 5,50 | 5,58 | 5,25 | 5,40 | 0,47% | 200,00 |
| 09.12.2025 | 4,93 | 5,50 | 4,76 | 5,38 | 3,37% | 280,00 |
| 08.12.2025 | 4,98 | 5,20 | 4,62 | 5,20 | 5,05% | 1.000,00 |
| 05.12.2025 | 5,78 | 5,90 | 4,92 | 4,95 | -13,91% | - |
| 04.12.2025 | 5,48 | 5,93 | 5,43 | 5,75 | 4,55% | - |
| 03.12.2025 | 5,45 | 5,68 | 5,18 | 5,50 | 0,92% | - |
| 02.12.2025 | 5,28 | 5,60 | 5,18 | 5,45 | 4,81% | - |
| 01.12.2025 | 5,30 | 5,35 | 4,88 | 5,20 | -2,80% | - |
| 28.11.2025 | 5,45 | 5,53 | 5,28 | 5,35 | -0,93% | - |
| 26.11.2025 | 5,08 | 5,53 | 4,95 | 5,40 | 6,61% | - |
| 25.11.2025 | 5,08 | 5,13 | 4,63 | 5,07 | -0,69% | - |
| 24.11.2025 | 5,02 | 5,40 | 4,95 | 5,10 | 3,87% | - |
| 21.11.2025 | 5,13 | 5,38 | 4,62 | 4,91 | -14,61% | 400,00 |
| 20.11.2025 | 5,95 | 6,55 | 5,23 | 5,75 | -2,13% | 400,00 |
| 19.11.2025 | 5,78 | 6,03 | 5,73 | 5,88 | 1,29% | - |
| 18.11.2025 | 5,48 | 5,90 | 5,23 | 5,80 | 3,11% | - |
| 17.11.2025 | 5,98 | 6,00 | 5,45 | 5,63 | -2,60% | - |
| 14.11.2025 | 5,30 | 5,83 | 4,83 | 5,78 | 5,00% | - |
| 13.11.2025 | 5,98 | 6,15 | 5,48 | 5,50 | -9,47% | 730,00 |
| 12.11.2025 | 6,10 | 6,73 | 5,90 | 6,08 | 3,85% | 80,00 |
| 11.11.2025 | 6,60 | 6,68 | 5,70 | 5,85 | 13,59% | 866,00 |
| 10.11.2025 | 5,20 | 6,18 | 4,87 | 5,15 | 8,88% | - |
| 07.11.2025 | 4,35 | 4,77 | 4,03 | 4,73 | 7,50% | - |
| 06.11.2025 | 4,57 | 4,83 | 4,24 | 4,40 | 0,46% | 300,00 |
| 05.11.2025 | 4,26 | 4,82 | 3,67 | 4,38 | 33,13% | 6.370,00 |
| 04.11.2025 | 3,37 | 3,58 | 3,07 | 3,29 | -2,37% | - |
| 03.11.2025 | 3,12 | 3,43 | 2,96 | 3,37 | 12,33% | - |
| 31.10.2025 | 2,99 | 3,17 | 2,94 | 3,00 | 4,90% | - |
| 29.10.2025 | 2,71 | 2,93 | 2,69 | 2,86 | 3,62% | - |
| 28.10.2025 | 2,81 | 2,87 | 2,70 | 2,76 | -9,80% | - |
| 27.10.2025 | 2,96 | 3,12 | 2,96 | 3,06 | 3,03% | - |
| 24.10.2025 | 2,97 | 3,12 | 2,93 | 2,97 | 0,00% | - |
| 23.10.2025 | 2,75 | 2,99 | 2,75 | 2,97 | 8,79% | - |
| 22.10.2025 | 2,93 | 2,93 | 2,64 | 2,73 | -7,77% | - |
| 21.10.2025 | 3,06 | 3,14 | 2,95 | 2,96 | -4,21% | - |
| 20.10.2025 | 2,92 | 3,26 | 2,89 | 3,09 | 9,96% | - |
| 17.10.2025 | 3,07 | 3,08 | 2,69 | 2,81 | -9,94% | - |
| 16.10.2025 | 3,35 | 3,40 | 3,03 | 3,12 | -3,11% | - |
| 15.10.2025 | 3,34 | 3,48 | 3,15 | 3,22 | 0,63% | - |
| 14.10.2025 | 2,94 | 3,41 | 2,86 | 3,20 | 7,02% | - |
| 13.10.2025 | 2,81 | 3,07 | 2,78 | 2,99 | 3,10% | - |
| 10.10.2025 | 3,23 | 3,34 | 2,89 | 2,90 | -9,66% | - |
| 09.10.2025 | 3,01 | 3,25 | 2,98 | 3,21 | 9,18% | - |
| 08.10.2025 | 2,79 | 3,03 | 2,76 | 2,94 | 5,76% | - |
| 07.10.2025 | 2,72 | 2,82 | 2,59 | 2,78 | 6,51% | - |
| 06.10.2025 | 2,45 | 2,97 | 2,43 | 2,61 | 9,66% | - |
| 03.10.2025 | 2,43 | 2,52 | 2,34 | 2,38 | -0,83% | - |
| 02.10.2025 | 2,33 | 2,49 | 2,32 | 2,40 | 0,42% | - |
| 01.10.2025 | 2,41 | 2,55 | 2,30 | 2,39 | -4,02% | - |
| 30.09.2025 | 2,69 | 2,89 | 2,46 | 2,49 | -9,12% | - |
| 29.09.2025 | 2,51 | 2,83 | 2,48 | 2,74 | 12,76% | - |
| 26.09.2025 | 2,41 | 2,52 | 2,26 | 2,43 | -1,22% | - |
| 25.09.2025 | 2,64 | 2,71 | 2,42 | 2,46 | -7,52% | - |
| 24.09.2025 | 2,78 | 2,85 | 2,65 | 2,66 | 0,00% | - |
| 23.09.2025 | 3,01 | 3,12 | 2,65 | 2,66 | -4,32% | 1.130,00 |
| 22.09.2025 | 2,77 | 2,84 | 2,61 | 2,78 | -1,42% | - |
| 19.09.2025 | 3,02 | 3,11 | 2,71 | 2,82 | -0,70% | 1.000,00 |
| 18.09.2025 | 2,64 | 2,97 | 2,61 | 2,84 | 6,37% | - |
| 17.09.2025 | 2,81 | 2,81 | 2,56 | 2,67 | -3,96% | - |
| 16.09.2025 | 2,57 | 2,79 | 2,46 | 2,78 | 10,76% | 1.130,00 |
| 15.09.2025 | 2,40 | 2,58 | 2,32 | 2,51 | 17,29% | - |
| 12.09.2025 | 2,12 | 2,15 | 2,12 | 2,14 | 0,94% | - |
| 11.09.2025 | 2,36 | 2,36 | 2,04 | 2,12 | 25,07% | - |
| 10.09.2025 | 1,60 | 1,71 | 1,60 | 1,70 | -0,88% | - |
| 09.09.2025 | 1,84 | 1,87 | 1,70 | 1,71 | -8,06% | - |
| 08.09.2025 | 1,82 | 1,93 | 1,81 | 1,86 | 2,20% | - |
| 05.09.2025 | 1,89 | 2,11 | 1,81 | 1,82 | -3,45% | - |
| 04.09.2025 | 2,18 | 2,25 | 1,72 | 1,89 | -13,53% | 1.400,00 |
| 03.09.2025 | 2,16 | 2,34 | 2,10 | 2,18 | 4,31% | 2.800,00 |
| 02.09.2025 | 1,98 | 2,09 | 1,81 | 2,09 | 5,29% | - |
| 01.09.2025 | 1,95 | 2,03 | 1,95 | 1,99 | 3,93% | 4.000,00 |
| 29.08.2025 | 1,75 | 2,08 | 1,69 | 1,91 | 7,91% | - |
| 28.08.2025 | 1,59 | 1,79 | 1,56 | 1,77 | 12,03% | - |
| 27.08.2025 | 1,48 | 1,61 | 1,48 | 1,58 | 6,76% | - |
| 26.08.2025 | 1,51 | 1,54 | 1,45 | 1,48 | -2,31% | - |
| 25.08.2025 | 1,47 | 1,57 | 1,42 | 1,52 | 3,41% | - |
| 22.08.2025 | 1,38 | 1,50 | 1,36 | 1,47 | 5,78% | - |
| 21.08.2025 | 1,28 | 1,40 | 1,27 | 1,39 | 8,63% | - |
| 20.08.2025 | 1,26 | 1,33 | 1,21 | 1,28 | 1,59% | - |
| 19.08.2025 | 1,30 | 1,40 | 1,25 | 1,26 | -3,09% | - |