31,636NOK
-0,20%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 31,65 | 31,81 | 31,63 | 31,74 | 0,14% | - |
| 30.01.2025 | 31,80 | 31,80 | 31,70 | 31,70 | 5,67% | 607,00 |
| 29.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,20% | 4.500,00 |
| 28.01.2025 | 30,32 | 30,55 | 30,08 | 30,36 | -1,26% | - |
| 27.01.2025 | 30,85 | 30,85 | 30,75 | 30,75 | -0,65% | 970,00 |
| 24.01.2025 | 30,80 | 31,20 | 30,80 | 30,95 | 0,65% | 10.266,00 |
| 23.01.2025 | 29,60 | 30,75 | 29,60 | 30,75 | 4,77% | 3.787,00 |
| 22.01.2025 | 29,70 | 29,70 | 29,20 | 29,35 | -2,17% | 2.825,00 |
| 21.01.2025 | 29,95 | 30,20 | 29,95 | 30,00 | -0,68% | 1.220,00 |
| 20.01.2025 | 30,89 | 30,89 | 30,13 | 30,21 | -0,97% | - |
| 17.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -1,93% | 826,00 |
| 16.01.2025 | 31,25 | 31,25 | 30,70 | 31,10 | 0,50% | 1.623,00 |
| 15.01.2025 | 30,94 | 31,09 | 30,75 | 30,94 | -0,34% | - |
| 14.01.2025 | 31,20 | 31,20 | 31,05 | 31,05 | -0,16% | 934,00 |
| 13.01.2025 | 31,20 | 31,20 | 31,10 | 31,10 | -0,04% | 5.856,00 |
| 10.01.2025 | 30,15 | 31,21 | 30,15 | 31,11 | 3,24% | - |
| 09.01.2025 | 30,54 | 30,65 | 30,06 | 30,14 | -3,57% | - |
| 08.01.2025 | 30,35 | 31,25 | 30,35 | 31,25 | 0,48% | 1.737,00 |
| 07.01.2025 | 31,40 | 31,40 | 31,10 | 31,10 | -1,58% | 1.060,00 |
| 06.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 1.250,00 |
| 03.01.2025 | 31,25 | 31,40 | 31,25 | 31,40 | 2,61% | 149,00 |
| 02.01.2025 | 30,70 | 30,70 | 30,45 | 30,60 | 3,73% | 1.900,00 |
| 30.12.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | 10,00 |
| 27.12.2024 | 29,75 | 29,75 | 29,50 | 29,50 | 5,36% | 90,00 |
| 23.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 692,00 |
| 20.12.2024 | 27,00 | 28,00 | 27,00 | 28,00 | -0,88% | 1.469,00 |
| 19.12.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 6,60% | 30,00 |
| 18.12.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -3,81% | 14.358,00 |
| 13.12.2024 | 27,85 | 27,85 | 27,55 | 27,55 | -0,54% | 1.390,00 |
| 12.12.2024 | 27,80 | 27,85 | 27,60 | 27,70 | 0,73% | 5.530,00 |
| 10.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,29% | 763,00 |
| 09.12.2024 | 27,35 | 27,35 | 27,10 | 27,15 | 2,07% | 9.570,00 |
| 06.12.2024 | 27,40 | 27,40 | 26,60 | 26,60 | -6,01% | 3.050,00 |
| 05.12.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,53% | 594,00 |
| 04.12.2024 | 28,20 | 28,20 | 27,90 | 28,15 | 4,26% | 8.714,00 |
| 02.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,09% | 20,00 |
| 29.11.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 1,08% | 28,00 |
| 28.11.2024 | 26,95 | 27,85 | 26,95 | 27,85 | 1,64% | 932,00 |
| 27.11.2024 | 28,00 | 28,00 | 27,25 | 27,40 | -2,66% | 3.248,00 |
| 26.11.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -2,93% | 850,00 |
| 25.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 1.000,00 |
| 22.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 100,00 |
| 21.11.2024 | 28,80 | 28,80 | 28,10 | 28,40 | 5,19% | 472,00 |
| 20.11.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,37% | 410,00 |
| 19.11.2024 | 28,70 | 28,70 | 26,60 | 27,10 | -1,99% | 9.610,00 |
| 18.11.2024 | 27,45 | 27,65 | 26,95 | 27,65 | -2,64% | 30.142,00 |
| 15.11.2024 | 30,05 | 30,05 | 27,50 | 28,40 | -8,39% | 4.340,00 |
| 14.11.2024 | 30,90 | 31,25 | 30,30 | 31,00 | 1,97% | 25.366,00 |
| 13.11.2024 | 30,55 | 30,55 | 30,40 | 30,40 | -1,14% | 3.118,00 |
| 12.11.2024 | 31,10 | 31,45 | 30,75 | 30,75 | -0,49% | 732,00 |
| 11.11.2024 | 31,75 | 31,75 | 30,40 | 30,90 | -1,59% | 14.669,00 |
| 08.11.2024 | 32,55 | 32,55 | 31,40 | 31,40 | -1,26% | 8.002,00 |
| 07.11.2024 | 32,00 | 32,00 | 31,65 | 31,80 | 2,42% | 5.090,00 |
| 06.11.2024 | 31,40 | 31,40 | 31,05 | 31,05 | -1,43% | 532,00 |
| 05.11.2024 | 31,60 | 32,25 | 31,45 | 31,50 | -0,63% | 2.267,00 |
| 04.11.2024 | 31,80 | 31,80 | 31,70 | 31,70 | 2,76% | 10.248,00 |
| 01.11.2024 | 30,20 | 30,85 | 30,00 | 30,85 | 3,52% | 11.080,00 |
| 31.10.2024 | 30,15 | 30,15 | 29,70 | 29,80 | -2,93% | 32.225,00 |
| 30.10.2024 | 31,05 | 31,05 | 30,70 | 30,70 | -1,29% | 1.116,00 |
| 29.10.2024 | 32,35 | 32,35 | 31,00 | 31,10 | 0,48% | 5.762,00 |
| 28.10.2024 | 32,05 | 32,05 | 30,95 | 30,95 | -1,90% | 6.823,00 |
| 25.10.2024 | 30,55 | 31,55 | 30,50 | 31,55 | 2,94% | 2.963,00 |
| 24.10.2024 | 30,95 | 31,45 | 30,65 | 30,65 | -0,81% | 20.503,00 |
| 23.10.2024 | 31,00 | 31,20 | 30,80 | 30,90 | -3,59% | 7.839,00 |
| 21.10.2024 | 32,00 | 32,20 | 32,00 | 32,05 | 0,16% | 7.119,00 |
| 17.10.2024 | 32,00 | 32,10 | 31,95 | 32,00 | -1,39% | 11.608,00 |
| 16.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 4,01% | 983,00 |
| 15.10.2024 | 32,25 | 32,25 | 31,20 | 31,20 | -2,80% | 836,00 |
| 07.10.2024 | 32,65 | 32,65 | 32,10 | 32,10 | -1,08% | 1.247,00 |
| 04.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 9,44% | 700,00 |
| 02.10.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 4,04% | 4.000,00 |
| 01.10.2024 | 28,40 | 28,50 | 28,25 | 28,50 | 0,18% | 181,00 |
| 27.09.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 0,00% | 434,00 |
| 25.09.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 1,97% | 50,00 |
| 24.09.2024 | 27,95 | 27,95 | 27,90 | 27,90 | -0,36% | 455,00 |
| 23.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 80,00 |
| 20.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 117,00 |
| 19.09.2024 | 27,65 | 27,65 | 27,60 | 27,60 | 0,73% | 200,00 |
| 18.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | 76,00 |
| 17.09.2024 | 26,95 | 27,30 | 26,95 | 27,30 | 2,25% | 265,00 |
| 13.09.2024 | 26,90 | 26,90 | 26,70 | 26,70 | 0,75% | 55,00 |
| 12.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,95% | 1.000,00 |
| 11.09.2024 | 25,80 | 26,25 | 25,80 | 26,25 | 0,38% | 800,00 |
| 10.09.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -0,38% | 1.206,00 |
| 09.09.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -1,50% | 1.000,00 |
| 06.09.2024 | 26,70 | 26,70 | 26,60 | 26,65 | -3,27% | 2.100,00 |
| 05.09.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,36% | 231,00 |
| 04.09.2024 | 27,50 | 27,50 | 27,40 | 27,45 | -2,83% | 911,00 |
| 03.09.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -3,09% | 125,00 |
| 02.09.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 2,28% | 103,00 |
| 22.08.2024 | 28,55 | 28,55 | 28,50 | 28,50 | 1,79% | 1.477,00 |
| 20.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,23% | 107,00 |
| 19.08.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -0,53% | 500,00 |
| 15.08.2024 | 28,75 | 28,75 | 28,20 | 28,50 | 0,53% | 7.630,00 |
| 13.08.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 0,00% | 1,00 |
| 12.08.2024 | 27,80 | 28,35 | 27,35 | 28,35 | 1,61% | 1.150,00 |
| 08.08.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -1,76% | 100,00 |
| 07.08.2024 | 27,35 | 28,50 | 27,35 | 28,40 | 4,80% | 2.426,00 |
| 05.08.2024 | 28,20 | 28,20 | 26,50 | 27,10 | -6,07% | 9.185,00 |
| 02.08.2024 | 29,10 | 29,45 | 28,50 | 28,85 | -3,83% | 2.089,00 |