39,135NOK
-1,55%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 39,75 | 39,75 | 39,75 | 39,75 | 0,63% | 50,00 |
| 09.12.2025 | 39,80 | 40,20 | 38,95 | 39,50 | -1,00% | 4.606,00 |
| 08.12.2025 | 38,45 | 39,90 | 38,00 | 39,90 | 2,97% | 8.021,00 |
| 05.12.2025 | 38,15 | 40,00 | 38,15 | 38,75 | 5,73% | 2.265,00 |
| 04.12.2025 | 37,20 | 37,20 | 36,65 | 36,65 | -1,48% | 1.120,00 |
| 03.12.2025 | 36,75 | 37,20 | 36,30 | 37,20 | 3,62% | 4.830,00 |
| 02.12.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,83% | 764,00 |
| 01.12.2025 | 36,20 | 37,10 | 36,20 | 36,20 | -3,85% | 407,00 |
| 27.11.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 2,17% | 157,00 |
| 26.11.2025 | 35,50 | 36,85 | 35,50 | 36,85 | 2,65% | 2.272,00 |
| 25.11.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 5,28% | 5,00 |
| 24.11.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -1,45% | 2.000,00 |
| 21.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,14% | 400,00 |
| 20.11.2025 | 36,00 | 36,00 | 34,65 | 34,65 | 1,17% | 4.613,00 |
| 19.11.2025 | 35,35 | 35,35 | 34,25 | 34,25 | -8,30% | 5.000,00 |
| 17.11.2025 | 36,05 | 38,15 | 36,05 | 37,35 | 6,41% | 12.237,00 |
| 14.11.2025 | 35,00 | 35,30 | 34,55 | 35,10 | 0,29% | 12.022,00 |
| 13.11.2025 | 35,80 | 36,20 | 35,00 | 35,00 | -2,64% | 2.448,00 |
| 12.11.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,28% | 400,00 |
| 11.11.2025 | 35,50 | 36,05 | 35,50 | 36,05 | 1,12% | 190,00 |
| 10.11.2025 | 36,00 | 36,10 | 35,65 | 35,65 | 0,42% | 2.165,00 |
| 07.11.2025 | 36,05 | 36,05 | 35,50 | 35,50 | -4,05% | 3.365,00 |
| 04.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,41% | 102,00 |
| 03.11.2025 | 36,85 | 36,85 | 36,85 | 36,85 | 0,41% | 63,00 |
| 31.10.2025 | 36,80 | 36,80 | 36,70 | 36,70 | 1,94% | 949,00 |
| 30.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,98% | 5.500,00 |
| 28.10.2025 | 34,65 | 35,30 | 34,40 | 35,30 | 2,77% | 954,00 |
| 27.10.2025 | 35,70 | 36,35 | 34,35 | 34,35 | -3,78% | 5.503,00 |
| 24.10.2025 | 36,40 | 36,40 | 35,70 | 35,70 | -2,19% | 524,00 |
| 23.10.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 1,11% | 6.200,00 |
| 22.10.2025 | 34,75 | 36,10 | 34,75 | 36,10 | 4,49% | 2.091,00 |
| 21.10.2025 | 34,70 | 34,70 | 34,55 | 34,55 | -2,12% | 6.063,00 |
| 20.10.2025 | 36,05 | 36,10 | 35,25 | 35,30 | 2,92% | 2.914,00 |
| 17.10.2025 | 35,05 | 35,50 | 33,15 | 34,30 | -4,59% | 14.891,00 |
| 16.10.2025 | 38,70 | 38,70 | 35,80 | 35,95 | -4,89% | 4.353,00 |
| 15.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,80% | 7.539,00 |
| 14.10.2025 | 37,00 | 37,80 | 37,00 | 37,50 | 3,16% | 6.611,00 |
| 13.10.2025 | 37,80 | 37,80 | 36,35 | 36,35 | 0,69% | 7.147,00 |
| 10.10.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -1,63% | 70,00 |
| 08.10.2025 | 36,00 | 36,70 | 36,00 | 36,70 | 0,96% | 900,00 |
| 07.10.2025 | 35,90 | 36,35 | 35,90 | 36,35 | 0,28% | 2.150,00 |
| 06.10.2025 | 36,85 | 37,10 | 36,25 | 36,25 | -0,82% | 6.725,00 |
| 03.10.2025 | 36,50 | 36,60 | 36,50 | 36,55 | -1,08% | 3.700,00 |
| 02.10.2025 | 38,05 | 38,05 | 36,95 | 36,95 | -0,81% | 5.383,00 |
| 01.10.2025 | 36,85 | 37,25 | 36,80 | 37,25 | 0,27% | 702,00 |
| 30.09.2025 | 37,45 | 37,45 | 36,90 | 37,15 | -2,11% | 512,00 |
| 29.09.2025 | 38,15 | 38,50 | 37,85 | 37,95 | 1,20% | 50.527,00 |
| 26.09.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,81% | 400,00 |
| 25.09.2025 | 38,00 | 38,00 | 36,90 | 37,20 | 0,68% | 3.381,00 |
| 24.09.2025 | 36,70 | 37,30 | 36,70 | 36,95 | 1,79% | 8.636,00 |
| 23.09.2025 | 36,35 | 37,60 | 36,30 | 36,30 | 0,41% | 16.585,00 |
| 22.09.2025 | 35,50 | 36,75 | 35,50 | 36,15 | 3,73% | 10.246,00 |
| 19.09.2025 | 35,15 | 35,15 | 34,85 | 34,85 | -0,57% | 2.500,00 |
| 18.09.2025 | 35,05 | 35,25 | 35,05 | 35,05 | 0,00% | 6.080,00 |
| 17.09.2025 | 35,05 | 36,00 | 35,05 | 35,05 | 1,74% | 10.230,00 |
| 16.09.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 0,00% | 1.000,00 |
| 15.09.2025 | 35,25 | 35,25 | 34,45 | 34,45 | 0,44% | 11.012,00 |
| 11.09.2025 | 35,00 | 35,00 | 34,30 | 34,30 | -4,72% | 2.963,00 |
| 10.09.2025 | 35,65 | 36,00 | 35,65 | 36,00 | 4,50% | 377,00 |
| 05.09.2025 | 34,75 | 35,35 | 34,40 | 34,45 | -1,99% | 9.518,00 |
| 04.09.2025 | 35,05 | 35,15 | 34,95 | 35,15 | 1,30% | 1.304,00 |
| 03.09.2025 | 35,60 | 35,60 | 34,70 | 34,70 | -2,80% | 7.000,00 |
| 02.09.2025 | 37,00 | 37,05 | 35,70 | 35,70 | -3,51% | 7.867,00 |
| 01.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -4,02% | 397,00 |
| 29.08.2025 | 37,50 | 38,55 | 37,50 | 38,55 | -0,52% | 7.786,00 |
| 28.08.2025 | 37,65 | 38,75 | 37,65 | 38,75 | 2,65% | 457,00 |
| 26.08.2025 | 37,75 | 37,75 | 37,75 | 37,75 | 1,89% | 105,00 |
| 25.08.2025 | 37,10 | 37,10 | 36,75 | 37,05 | -2,37% | 5.140,00 |
| 22.08.2025 | 37,95 | 37,95 | 37,95 | 37,95 | 2,57% | 140,00 |
| 21.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,99% | 3.671,00 |
| 20.08.2025 | 37,75 | 37,75 | 37,75 | 37,75 | 0,40% | 537,00 |
| 19.08.2025 | 37,10 | 38,10 | 37,10 | 37,60 | 0,80% | 7.493,00 |
| 18.08.2025 | 37,20 | 37,35 | 36,90 | 37,30 | 1,22% | 4.425,00 |
| 15.08.2025 | 36,65 | 36,90 | 36,65 | 36,85 | 0,27% | 6.091,00 |
| 14.08.2025 | 36,75 | 36,75 | 36,75 | 36,75 | 2,08% | 60,00 |
| 13.08.2025 | 36,50 | 36,50 | 36,00 | 36,00 | -1,64% | 16.000,00 |
| 08.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,95% | 1.691,00 |
| 07.08.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -2,51% | 100,00 |
| 06.08.2025 | 37,85 | 37,90 | 37,80 | 37,90 | 1,88% | 1.470,00 |
| 05.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 98,00 |
| 04.08.2025 | 34,15 | 37,00 | 34,15 | 37,00 | 5,26% | 16.713,00 |
| 01.08.2025 | 35,15 | 35,25 | 35,15 | 35,15 | 1,88% | 11.322,00 |
| 30.07.2025 | 35,15 | 35,15 | 34,50 | 34,50 | -1,43% | 1.462,00 |
| 29.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,43% | 1.264,00 |
| 28.07.2025 | 35,00 | 35,00 | 34,85 | 34,85 | 1,16% | 1.734,00 |
| 25.07.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 0,88% | 290,00 |
| 23.07.2025 | 34,20 | 34,20 | 34,15 | 34,15 | 0,00% | 892,00 |
| 21.07.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 1,19% | 600,00 |
| 17.07.2025 | 33,75 | 33,75 | 33,75 | 33,75 | -1,32% | 350,00 |
| 16.07.2025 | 34,05 | 34,20 | 34,05 | 34,20 | 0,44% | 927,00 |
| 15.07.2025 | 34,70 | 34,70 | 34,05 | 34,05 | -2,99% | 5.890,00 |
| 14.07.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 1,74% | 1.367,00 |
| 10.07.2025 | 34,50 | 34,50 | 34,35 | 34,50 | 0,15% | 3.250,00 |
| 09.07.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 8,16% | 592,00 |
| 04.07.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 2,58% | 730,00 |
| 03.07.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 0,16% | 64,00 |
| 02.07.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 0,65% | 93,00 |
| 01.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,65% | 43,00 |
| 30.06.2025 | 30,95 | 30,95 | 30,30 | 30,30 | 0,33% | 364,00 |
| 27.06.2025 | 30,50 | 30,50 | 30,20 | 30,20 | -1,95% | 2.289,00 |