17,760€
0,91%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 16,49 | 17,72 | 15,51 | 17,68 | 7,22% | - |
| 20.05.2026 | 16,91 | 17,39 | 16,18 | 16,49 | -2,83% | 122.500,00 |
| 19.05.2026 | 17,43 | 17,85 | 15,91 | 16,97 | -2,08% | 4.375,00 |
| 18.05.2026 | 19,26 | 19,32 | 16,63 | 17,33 | -7,70% | 2.146,00 |
| 15.05.2026 | 16,96 | 18,95 | 15,73 | 18,77 | 3,25% | - |
| 14.05.2026 | 16,58 | 18,30 | 16,33 | 18,18 | 7,99% | 2.460,00 |
| 13.05.2026 | 16,88 | 17,70 | 15,86 | 16,84 | 0,48% | 2.715,00 |
| 12.05.2026 | 16,07 | 16,85 | 15,08 | 16,76 | 4,43% | 1.490,00 |
| 11.05.2026 | 12,69 | 16,12 | 12,26 | 16,05 | 30,13% | 16.305,00 |
| 08.05.2026 | 12,80 | 13,05 | 12,07 | 12,33 | -2,57% | 47.848,00 |
| 07.05.2026 | 13,24 | 13,55 | 12,31 | 12,66 | -4,35% | - |
| 06.05.2026 | 13,20 | 13,57 | 12,57 | 13,23 | 0,00% | 10.962,00 |
| 05.05.2026 | 12,85 | 13,50 | 12,79 | 13,23 | 3,16% | - |
| 04.05.2026 | 12,33 | 13,15 | 11,62 | 12,83 | -3,93% | 540,00 |
| 30.04.2026 | 12,66 | 13,47 | 12,03 | 13,35 | 6,12% | 7.350,00 |
| 29.04.2026 | 12,56 | 12,86 | 12,12 | 12,58 | 0,80% | 42.220,00 |
| 28.04.2026 | 13,20 | 13,56 | 12,16 | 12,48 | -4,40% | - |
| 27.04.2026 | 12,61 | 13,64 | 12,14 | 13,06 | 5,58% | 13.824,00 |
| 24.04.2026 | 13,33 | 13,64 | 12,11 | 12,37 | -7,72% | 3.550,00 |
| 23.04.2026 | 13,39 | 14,14 | 12,82 | 13,40 | -1,47% | 29.510,00 |
| 22.04.2026 | 13,90 | 14,35 | 12,60 | 13,60 | -0,04% | - |
| 21.04.2026 | 14,29 | 14,90 | 13,56 | 13,61 | -3,85% | - |
| 20.04.2026 | 15,50 | 15,60 | 14,06 | 14,15 | -8,92% | 9.827,00 |
| 17.04.2026 | 15,73 | 15,90 | 14,80 | 15,54 | -0,42% | 1.900,00 |
| 16.04.2026 | 15,58 | 15,84 | 15,25 | 15,60 | 1,30% | - |
| 15.04.2026 | 15,09 | 15,90 | 15,03 | 15,40 | 1,65% | 20.500,00 |
| 14.04.2026 | 15,62 | 16,00 | 15,00 | 15,15 | -1,94% | - |
| 13.04.2026 | 14,80 | 15,45 | 14,30 | 15,45 | 4,04% | - |
| 10.04.2026 | 15,45 | 15,93 | 14,71 | 14,85 | -3,57% | 13.717,00 |
| 09.04.2026 | 14,72 | 15,56 | 14,38 | 15,40 | 4,76% | - |
| 08.04.2026 | 15,75 | 15,84 | 14,56 | 14,70 | 0,00% | 24.658,00 |
| 07.04.2026 | 14,45 | 15,27 | 13,61 | 14,70 | 7,30% | 61.771,00 |
| 02.04.2026 | 12,85 | 13,80 | 12,15 | 13,70 | 6,20% | 3.500,00 |
| 01.04.2026 | 12,90 | 13,40 | 12,60 | 12,90 | 1,57% | - |
| 31.03.2026 | 11,60 | 12,70 | 11,55 | 12,70 | -4,51% | 37.800,00 |
| 30.03.2026 | 13,20 | 13,60 | 11,35 | 13,30 | 3,10% | 4.140,00 |
| 27.03.2026 | 12,80 | 12,95 | 12,10 | 12,90 | 2,38% | - |
| 26.03.2026 | 13,30 | 13,70 | 12,20 | 12,60 | -5,62% | 240.000,00 |
| 25.03.2026 | 12,70 | 13,55 | 12,40 | 13,35 | 6,37% | - |
| 24.03.2026 | 11,80 | 12,60 | 11,70 | 12,55 | 5,46% | - |
| 23.03.2026 | 13,20 | 13,90 | 11,85 | 11,90 | -8,81% | - |
| 20.03.2026 | 13,70 | 14,00 | 12,65 | 13,05 | -3,69% | 9.404,00 |
| 19.03.2026 | 12,30 | 13,60 | 11,65 | 13,55 | 9,72% | - |
| 18.03.2026 | 13,00 | 13,75 | 12,00 | 12,35 | -4,26% | - |
| 17.03.2026 | 10,70 | 13,00 | 10,70 | 12,90 | 25,24% | - |
| 16.03.2026 | 9,65 | 10,30 | 9,18 | 10,30 | 11,35% | 144.090,00 |
| 13.03.2026 | 11,15 | 11,55 | 8,93 | 9,25 | -17,41% | - |
| 12.03.2026 | 12,50 | 12,90 | 11,05 | 11,20 | -11,81% | 8.360,00 |
| 11.03.2026 | 12,10 | 12,85 | 12,00 | 12,70 | 4,10% | 21.724,00 |
| 10.03.2026 | 11,60 | 12,70 | 11,50 | 12,20 | 6,09% | 325,00 |
| 09.03.2026 | 11,10 | 12,15 | 10,80 | 11,50 | 1,32% | 9.500,00 |
| 06.03.2026 | 11,35 | 12,60 | 10,90 | 11,35 | -0,87% | 2.040,00 |
| 05.03.2026 | 10,45 | 11,85 | 9,98 | 11,45 | 12,81% | 448,00 |
| 04.03.2026 | 6,88 | 10,25 | 6,88 | 10,15 | 46,04% | 10.550,00 |
| 03.03.2026 | 7,65 | 7,65 | 6,88 | 6,95 | -9,74% | - |
| 02.03.2026 | 7,28 | 7,90 | 7,15 | 7,70 | 2,67% | 371,00 |
| 27.02.2026 | 7,75 | 7,83 | 7,38 | 7,50 | -3,85% | 25,00 |
| 26.02.2026 | 7,73 | 7,93 | 7,20 | 7,80 | 0,65% | - |
| 25.02.2026 | 7,78 | 8,15 | 7,68 | 7,75 | -0,64% | - |
| 24.02.2026 | 7,38 | 7,88 | 7,28 | 7,80 | 6,12% | - |
| 23.02.2026 | 7,43 | 7,55 | 6,98 | 7,35 | -0,68% | - |
| 20.02.2026 | 7,95 | 8,13 | 7,40 | 7,40 | -6,92% | - |
| 19.02.2026 | 8,03 | 8,18 | 7,80 | 7,95 | -0,31% | 25.430,00 |
| 18.02.2026 | 8,08 | 8,45 | 7,90 | 7,98 | -0,31% | - |
| 17.02.2026 | 8,20 | 8,35 | 7,83 | 8,00 | -2,74% | - |
| 16.02.2026 | 8,23 | 8,28 | 8,23 | 8,23 | 0,61% | 30.625,00 |
| 13.02.2026 | 8,10 | 8,70 | 7,93 | 8,18 | 2,83% | - |
| 12.02.2026 | 8,13 | 8,70 | 7,95 | 7,95 | -1,85% | - |
| 11.02.2026 | 8,08 | 8,78 | 7,68 | 8,10 | -0,92% | - |
| 10.02.2026 | 8,08 | 8,33 | 7,48 | 8,18 | 1,87% | - |
| 09.02.2026 | 8,03 | 8,63 | 8,03 | 8,03 | -0,62% | 2.620,00 |
| 06.02.2026 | 7,00 | 8,18 | 7,00 | 8,08 | 11,38% | - |
| 05.02.2026 | 7,88 | 7,93 | 7,05 | 7,25 | -8,23% | 25.600,00 |
| 04.02.2026 | 9,38 | 9,85 | 7,88 | 7,90 | -15,96% | - |
| 03.02.2026 | 8,60 | 9,55 | 8,53 | 9,40 | 9,94% | - |
| 02.02.2026 | 8,03 | 8,83 | 7,28 | 8,55 | 5,23% | - |
| 30.01.2026 | 8,50 | 9,13 | 8,00 | 8,13 | -5,25% | 14.000,00 |
| 29.01.2026 | 8,75 | 9,13 | 8,10 | 8,58 | -1,72% | - |
| 28.01.2026 | 8,90 | 9,15 | 8,45 | 8,73 | -0,29% | - |
| 27.01.2026 | 8,40 | 9,08 | 8,10 | 8,75 | 4,17% | 296.884,00 |
| 26.01.2026 | 8,00 | 8,53 | 7,60 | 8,40 | 5,33% | - |
| 23.01.2026 | 7,48 | 8,18 | 7,30 | 7,98 | 6,69% | - |
| 22.01.2026 | 7,03 | 7,73 | 7,03 | 7,48 | 8,33% | - |
| 21.01.2026 | 7,08 | 7,28 | 6,55 | 6,90 | -2,13% | - |
| 20.01.2026 | 6,78 | 7,45 | 6,43 | 7,05 | 1,81% | 49.290,00 |
| 19.01.2026 | 7,18 | 7,18 | 6,58 | 6,93 | -3,82% | 49.723,00 |
| 16.01.2026 | 7,35 | 7,63 | 7,10 | 7,20 | 0,70% | - |
| 15.01.2026 | 7,18 | 7,33 | 6,95 | 7,15 | 1,42% | - |
| 14.01.2026 | 7,18 | 7,25 | 6,70 | 7,05 | -2,08% | - |
| 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% | - |