4,879€
0,23%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 4,90 | 5,01 | 4,79 | 4,88 | -0,45% | - |
| 08.10.2026 | 5,12 | 5,12 | 4,77 | 4,90 | -3,14% | - |
| 07.10.2026 | 5,34 | 5,36 | 4,87 | 5,06 | -3,80% | - |
| 06.10.2026 | 5,04 | 5,46 | 5,02 | 5,26 | 4,72% | - |
| 05.10.2026 | 5,11 | 5,16 | 4,85 | 5,02 | -0,99% | 4.500,00 |
| 02.10.2026 | 5,16 | 5,30 | 5,02 | 5,07 | -1,50% | - |
| 01.10.2026 | 5,20 | 5,30 | 4,99 | 5,15 | -0,06% | - |
| 30.09.2026 | 5,14 | 5,21 | 5,08 | 5,15 | 0,51% | - |
| 29.09.2026 | 5,10 | 5,24 | 5,05 | 5,13 | 0,73% | - |
| 28.09.2026 | 5,53 | 5,53 | 5,09 | 5,09 | -7,37% | - |
| 25.09.2026 | 5,46 | 5,62 | 5,37 | 5,50 | 1,48% | - |
| 24.09.2026 | 5,83 | 5,84 | 5,30 | 5,42 | -7,09% | 6.500,00 |
| 23.09.2026 | 6,43 | 6,50 | 5,82 | 5,83 | -8,98% | 17.350,00 |
| 22.09.2026 | 6,43 | 6,62 | 6,27 | 6,40 | 0,16% | - |
| 21.09.2026 | 6,43 | 6,70 | 6,36 | 6,39 | 0,39% | - |
| 18.09.2026 | 6,35 | 6,52 | 6,18 | 6,37 | -0,23% | - |
| 17.09.2026 | 5,98 | 6,47 | 5,98 | 6,38 | 7,58% | - |
| 16.09.2026 | 6,05 | 6,25 | 5,82 | 5,93 | -1,53% | - |
| 15.09.2026 | 6,11 | 6,23 | 5,96 | 6,03 | -1,03% | - |
| 14.09.2026 | 6,88 | 6,90 | 6,02 | 6,09 | -11,03% | - |
| 11.09.2026 | 6,19 | 6,93 | 6,19 | 6,84 | 10,87% | - |
| 10.09.2026 | 6,39 | 6,49 | 6,16 | 6,17 | -3,41% | - |
| 09.09.2026 | 6,71 | 6,73 | 6,35 | 6,39 | -3,98% | - |
| 08.09.2026 | 6,12 | 6,81 | 6,11 | 6,66 | 8,87% | - |
| 07.09.2026 | 6,12 | 6,13 | 6,11 | 6,11 | -0,23% | - |
| 04.09.2026 | 6,14 | 6,29 | 6,05 | 6,13 | -0,13% | - |
| 03.09.2026 | 6,06 | 6,34 | 5,97 | 6,14 | 0,74% | - |
| 02.09.2026 | 6,00 | 6,17 | 5,85 | 6,09 | 3,05% | - |
| 01.09.2026 | 6,54 | 6,54 | 5,91 | 5,91 | -8,77% | - |
| 31.08.2026 | 6,17 | 6,68 | 6,16 | 6,48 | 5,37% | 116.440,00 |
| 28.08.2026 | 6,59 | 6,62 | 6,15 | 6,15 | -6,68% | - |
| 27.08.2026 | 6,62 | 6,84 | 6,45 | 6,59 | 1,93% | 25.000,00 |
| 26.08.2026 | 6,75 | 6,76 | 6,40 | 6,46 | -3,87% | - |
| 25.08.2026 | 6,67 | 6,91 | 6,66 | 6,72 | 1,59% | - |
| 24.08.2026 | 7,09 | 7,14 | 6,61 | 6,62 | -6,83% | - |
| 21.08.2026 | 7,23 | 7,47 | 6,95 | 7,10 | -2,30% | - |
| 20.08.2026 | 7,82 | 7,84 | 7,12 | 7,27 | -6,77% | - |
| 19.08.2026 | 7,82 | 7,93 | 7,35 | 7,80 | -1,50% | - |
| 18.08.2026 | 8,52 | 8,54 | 7,79 | 7,92 | -7,33% | - |
| 17.08.2026 | 8,98 | 9,08 | 8,46 | 8,54 | -4,09% | - |
| 14.08.2026 | 8,24 | 9,15 | 8,09 | 8,91 | 9,79% | - |
| 13.08.2026 | 8,60 | 8,84 | 8,08 | 8,11 | -4,92% | - |
| 12.08.2026 | 8,01 | 8,78 | 7,99 | 8,53 | 7,56% | - |
| 11.08.2026 | 10,87 | 11,01 | 7,80 | 7,93 | 2,92% | 83.400,00 |
| 10.08.2026 | 8,24 | 8,45 | 7,70 | 7,71 | -4,64% | - |
| 07.08.2026 | 8,15 | 8,51 | 7,85 | 8,08 | -0,66% | - |
| 06.08.2026 | 8,38 | 8,46 | 8,00 | 8,14 | -1,23% | - |
| 05.08.2026 | 8,87 | 9,04 | 8,24 | 8,24 | -6,92% | - |
| 04.08.2026 | 8,40 | 9,00 | 8,39 | 8,85 | 7,17% | - |
| 03.08.2026 | 8,09 | 8,44 | 7,71 | 8,26 | 2,29% | - |
| 31.07.2026 | 8,51 | 8,62 | 7,91 | 8,07 | -1,73% | 11.750,00 |
| 30.07.2026 | 7,01 | 8,36 | 7,00 | 8,22 | 17,98% | - |
| 29.07.2026 | 7,73 | 7,84 | 6,94 | 6,96 | -10,07% | - |
| 28.07.2026 | 8,34 | 8,45 | 7,36 | 7,74 | -5,97% | 28.000,00 |
| 27.07.2026 | 8,50 | 8,70 | 7,97 | 8,24 | -3,51% | - |
| 24.07.2026 | 9,64 | 9,71 | 8,51 | 8,54 | -11,94% | 660,00 |
| 23.07.2026 | 9,36 | 9,76 | 9,26 | 9,69 | 3,27% | - |
| 22.07.2026 | 9,50 | 9,59 | 9,24 | 9,39 | -0,95% | - |
| 21.07.2026 | 9,14 | 9,52 | 9,14 | 9,48 | 4,41% | 11.380,00 |
| 20.07.2026 | 8,74 | 9,22 | 8,58 | 9,08 | 4,33% | - |
| 17.07.2026 | 8,68 | 8,78 | 8,27 | 8,70 | -1,44% | - |
| 16.07.2026 | 9,54 | 9,58 | 8,78 | 8,83 | -6,86% | - |
| 15.07.2026 | 9,74 | 9,78 | 9,20 | 9,48 | -1,81% | - |
| 14.07.2026 | 9,65 | 9,85 | 9,47 | 9,65 | 0,68% | - |
| 13.07.2026 | 10,22 | 10,89 | 9,55 | 9,59 | -6,58% | 150.000,00 |
| 10.07.2026 | 10,01 | 10,28 | 9,61 | 10,26 | 2,34% | - |
| 09.07.2026 | 9,47 | 10,15 | 9,44 | 10,03 | 6,71% | - |
| 08.07.2026 | 9,39 | 9,45 | 8,94 | 9,40 | 0,86% | - |
| 07.07.2026 | 9,80 | 10,01 | 9,15 | 9,32 | -5,77% | 5.735,00 |
| 06.07.2026 | 10,15 | 10,55 | 9,83 | 9,89 | -3,14% | - |
| 03.07.2026 | 10,31 | 10,32 | 10,17 | 10,21 | -0,49% | 34.000,00 |
| 02.07.2026 | 11,31 | 11,31 | 9,83 | 10,26 | -8,52% | 117.800,00 |
| 01.07.2026 | 12,35 | 12,36 | 11,09 | 11,21 | -8,86% | - |
| 30.06.2026 | 12,41 | 12,76 | 12,23 | 12,30 | -1,28% | 41.790,00 |
| 29.06.2026 | 12,76 | 12,86 | 11,96 | 12,46 | -1,31% | 6.800,00 |
| 26.06.2026 | 13,08 | 13,13 | 12,19 | 12,63 | -3,33% | - |
| 25.06.2026 | 13,23 | 13,43 | 12,26 | 13,06 | 2,92% | - |
| 24.06.2026 | 14,04 | 14,19 | 12,47 | 12,69 | -9,19% | 95.000,00 |
| 23.06.2026 | 15,42 | 15,42 | 13,97 | 13,98 | -10,13% | 7.124,00 |
| 22.06.2026 | 14,92 | 15,66 | 14,86 | 15,55 | 5,71% | - |
| 19.06.2026 | 15,09 | 15,10 | 14,63 | 14,71 | -2,97% | 4.500,00 |
| 18.06.2026 | 15,09 | 15,77 | 14,70 | 15,16 | 1,57% | - |
| 17.06.2026 | 14,34 | 15,60 | 14,29 | 14,93 | 4,22% | - |
| 16.06.2026 | 14,11 | 14,95 | 13,79 | 14,32 | 1,92% | 1.235,00 |
| 15.06.2026 | 13,90 | 14,53 | 13,46 | 14,05 | 1,04% | 58.138,00 |
| 12.06.2026 | 13,82 | 14,27 | 13,65 | 13,91 | 1,24% | - |
| 11.06.2026 | 12,90 | 13,83 | 12,86 | 13,74 | 7,39% | - |
| 10.06.2026 | 13,37 | 13,95 | 12,77 | 12,79 | -5,47% | - |
| 09.06.2026 | 13,81 | 14,28 | 12,74 | 13,53 | -1,92% | - |
| 08.06.2026 | 14,14 | 15,00 | 13,76 | 13,80 | -1,99% | 2.951,00 |
| 05.06.2026 | 15,85 | 15,87 | 13,87 | 14,08 | -12,41% | 37.000,00 |
| 04.06.2026 | 15,25 | 16,16 | 14,58 | 16,07 | 5,83% | - |
| 03.06.2026 | 15,55 | 15,71 | 14,55 | 15,19 | -3,89% | - |
| 02.06.2026 | 14,74 | 15,93 | 14,67 | 15,80 | 8,07% | 11.200,00 |
| 01.06.2026 | 16,03 | 16,36 | 14,62 | 14,62 | -7,61% | - |
| 29.05.2026 | 16,47 | 16,63 | 15,25 | 15,83 | -6,14% | - |
| 28.05.2026 | 16,80 | 17,45 | 16,14 | 16,86 | 1,38% | 2.100,00 |
| 27.05.2026 | 16,68 | 17,21 | 16,06 | 16,63 | -1,54% | - |
| 26.05.2026 | 16,71 | 17,19 | 15,86 | 16,89 | -0,97% | - |
| 25.05.2026 | 16,46 | 17,06 | 16,30 | 17,06 | 3,96% | 6.600,00 |