26,753NOK
-2,00%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,37 | 26,70 | 26,08 | 26,53 | -2,80% | - |
| 10.04.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 4,20% | 575,00 |
| 09.04.2025 | 27,15 | 27,15 | 26,20 | 26,20 | -4,82% | 12.000,00 |
| 08.04.2025 | 27,82 | 28,82 | 26,67 | 27,53 | 3,10% | - |
| 07.04.2025 | 25,70 | 26,85 | 25,70 | 26,70 | -1,11% | 1.643,00 |
| 04.04.2025 | 27,35 | 27,85 | 27,00 | 27,00 | -6,25% | 3.652,00 |
| 03.04.2025 | 28,25 | 28,35 | 28,00 | 28,80 | -0,25% | 7.852,00 |
| 02.04.2025 | 29,20 | 29,54 | 28,66 | 28,87 | -1,49% | - |
| 01.04.2025 | 29,26 | 29,38 | 29,08 | 29,31 | 1,06% | - |
| 31.03.2025 | 28,80 | 29,00 | 28,40 | 29,00 | -2,68% | 2.212,00 |
| 28.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,30% | 1.198,00 |
| 27.03.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 2,69% | 965,00 |
| 26.03.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 2,24% | 10.000,00 |
| 25.03.2025 | 29,20 | 29,40 | 29,05 | 29,05 | -2,35% | 1.620,00 |
| 20.03.2025 | 29,65 | 29,75 | 29,60 | 29,75 | -0,17% | 1.424,00 |
| 19.03.2025 | 29,75 | 29,80 | 29,75 | 29,80 | 2,94% | 519,00 |
| 13.03.2025 | 29,45 | 29,45 | 28,80 | 28,95 | 3,58% | 28.941,00 |
| 12.03.2025 | 27,75 | 27,95 | 27,75 | 27,95 | 1,64% | 518,00 |
| 11.03.2025 | 27,70 | 27,95 | 27,50 | 27,50 | -2,31% | 3.483,00 |
| 10.03.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,00% | 977,00 |
| 07.03.2025 | 28,10 | 28,30 | 27,90 | 28,15 | 0,90% | 12.355,00 |
| 06.03.2025 | 27,20 | 27,90 | 27,20 | 27,90 | 2,57% | 17.022,00 |
| 05.03.2025 | 27,00 | 27,25 | 27,00 | 27,20 | 1,49% | 7.444,00 |
| 04.03.2025 | 27,55 | 27,55 | 26,80 | 26,80 | -8,38% | 7.018,00 |
| 03.03.2025 | 28,30 | 29,25 | 28,30 | 29,25 | -5,95% | 530,00 |
| 28.02.2025 | 30,20 | 31,25 | 30,20 | 31,10 | 1,97% | 2.272,00 |
| 27.02.2025 | 30,35 | 30,50 | 30,15 | 30,50 | -1,93% | 1.981,00 |
| 26.02.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -2,20% | 360,00 |
| 25.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 754,00 |
| 24.02.2025 | 31,80 | 32,10 | 31,80 | 32,00 | -0,93% | 2.260,00 |
| 21.02.2025 | 32,10 | 32,30 | 32,10 | 32,30 | 1,10% | 9.206,00 |
| 20.02.2025 | 32,30 | 32,30 | 31,95 | 31,95 | -0,78% | 940,00 |
| 19.02.2025 | 32,25 | 32,25 | 32,20 | 32,20 | 2,55% | 1.360,00 |
| 18.02.2025 | 31,85 | 31,85 | 31,40 | 31,40 | -0,95% | 1.174,00 |
| 17.02.2025 | 31,65 | 31,70 | 31,65 | 31,70 | -1,09% | 2.843,00 |
| 14.02.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 2,07% | 40,00 |
| 13.02.2025 | 31,70 | 31,70 | 31,40 | 31,40 | -1,88% | 520,00 |
| 12.02.2025 | 32,20 | 32,45 | 31,95 | 32,00 | 2,89% | 3.590,00 |
| 06.02.2025 | 31,20 | 31,20 | 31,10 | 31,10 | -2,05% | 1.005,00 |
| 05.02.2025 | 31,75 | 31,75 | 31,75 | 31,75 | -0,16% | 179,00 |
| 04.02.2025 | 31,95 | 31,95 | 31,80 | 31,80 | -0,78% | 2.770,00 |
| 03.02.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 1,10% | 202,00 |
| 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 | -2,44% | 4.500,00 |
| 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 | -1,64% | 1.220,00 |
| 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 | 0,16% | 1.623,00 |
| 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 | -0,48% | 5.856,00 |
| 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 |