51,520NOK
3,98%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 49,75 | 50,60 | 49,55 | 49,55 | -6,16% | 518,00 |
| 31.03.2026 | 51,90 | 52,80 | 51,90 | 52,80 | 2,33% | 4.321,00 |
| 27.03.2026 | 51,70 | 52,20 | 51,10 | 51,60 | -2,09% | 512,00 |
| 26.03.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 1,93% | 840,00 |
| 25.03.2026 | 51,00 | 52,60 | 51,00 | 51,70 | -1,52% | 13.472,00 |
| 24.03.2026 | 52,20 | 52,50 | 52,20 | 52,50 | 7,58% | 2.699,00 |
| 23.03.2026 | 51,00 | 51,00 | 48,80 | 48,80 | -5,06% | 200,00 |
| 20.03.2026 | 52,60 | 53,00 | 51,40 | 51,40 | -1,34% | 6.390,00 |
| 18.03.2026 | 52,40 | 52,40 | 52,10 | 52,10 | -0,95% | 2.440,00 |
| 17.03.2026 | 51,30 | 52,60 | 50,60 | 52,60 | 3,54% | 620,00 |
| 16.03.2026 | 51,00 | 51,10 | 50,80 | 50,80 | 0,00% | 1.412,00 |
| 13.03.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,20% | 1.418,00 |
| 12.03.2026 | 51,30 | 51,30 | 49,15 | 50,90 | -2,49% | 5.650,00 |
| 11.03.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 0,38% | 58,00 |
| 09.03.2026 | 52,30 | 52,30 | 52,00 | 52,00 | 2,56% | 882,00 |
| 06.03.2026 | 51,90 | 51,90 | 50,70 | 50,70 | 1,00% | 4.359,00 |
| 05.03.2026 | 49,50 | 50,20 | 49,50 | 50,20 | 4,47% | 462,00 |
| 04.03.2026 | 51,20 | 51,20 | 48,05 | 48,05 | -7,42% | 8.612,00 |
| 03.03.2026 | 53,70 | 53,90 | 51,90 | 51,90 | -0,38% | 6.450,00 |
| 02.03.2026 | 52,80 | 53,70 | 52,10 | 52,10 | 1,56% | 11.606,00 |
| 27.02.2026 | 53,00 | 53,00 | 51,30 | 51,30 | -0,58% | 1.960,00 |
| 26.02.2026 | 52,90 | 52,90 | 50,60 | 51,60 | -1,90% | 10.079,00 |
| 25.02.2026 | 52,10 | 53,10 | 52,10 | 52,60 | 0,57% | 1.776,00 |
| 24.02.2026 | 52,70 | 52,90 | 52,30 | 52,30 | 3,36% | 6.185,00 |
| 23.02.2026 | 53,30 | 53,30 | 50,60 | 50,60 | -1,17% | 788,00 |
| 18.02.2026 | 51,10 | 51,20 | 51,10 | 51,20 | -0,58% | 38,00 |
| 17.02.2026 | 51,40 | 51,50 | 51,40 | 51,50 | 0,78% | 6.392,00 |
| 16.02.2026 | 51,40 | 51,40 | 51,10 | 51,10 | 1,39% | 1.514,00 |
| 13.02.2026 | 49,90 | 50,40 | 49,90 | 50,40 | 2,54% | 4.992,00 |
| 12.02.2026 | 50,30 | 50,30 | 49,15 | 49,15 | -0,61% | 690,00 |
| 11.02.2026 | 49,20 | 50,60 | 48,80 | 49,45 | 1,75% | 33.710,00 |
| 10.02.2026 | 49,00 | 49,00 | 48,40 | 48,60 | 3,85% | 11.207,00 |
| 09.02.2026 | 47,00 | 47,50 | 46,80 | 46,80 | -2,70% | 8.758,00 |
| 06.02.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 3,33% | 600,00 |
| 02.02.2026 | 47,25 | 47,25 | 45,55 | 46,55 | -0,11% | 6.076,00 |
| 30.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 70,00 |
| 29.01.2026 | 46,35 | 46,60 | 46,20 | 46,60 | -1,69% | 5.945,00 |
| 27.01.2026 | 46,40 | 47,40 | 46,40 | 47,40 | 2,93% | 430,00 |
| 26.01.2026 | 46,20 | 46,20 | 46,05 | 46,05 | -2,44% | 4.000,00 |
| 23.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 1,83% | 60,00 |
| 22.01.2026 | 46,15 | 46,35 | 45,60 | 46,35 | 1,87% | 6.335,00 |
| 21.01.2026 | 45,50 | 45,50 | 45,50 | 45,50 | -1,41% | 1.128,00 |
| 20.01.2026 | 45,55 | 46,15 | 45,50 | 46,15 | 2,21% | 5.272,00 |
| 19.01.2026 | 45,15 | 45,15 | 45,15 | 45,15 | -0,99% | 300,00 |
| 16.01.2026 | 45,10 | 45,60 | 45,10 | 45,60 | 0,77% | 5.500,00 |
| 15.01.2026 | 45,60 | 45,60 | 45,25 | 45,25 | 0,11% | 189,00 |
| 14.01.2026 | 44,95 | 45,20 | 44,95 | 45,20 | -1,42% | 1.533,00 |
| 13.01.2026 | 45,65 | 45,85 | 45,65 | 45,85 | 0,33% | 874,00 |
| 12.01.2026 | 45,80 | 45,80 | 45,70 | 45,70 | 2,93% | 1.507,00 |
| 09.01.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,88% | 23,00 |
| 05.01.2026 | 45,05 | 45,25 | 44,70 | 45,25 | 1,12% | 32.550,00 |
| 02.01.2026 | 45,00 | 45,00 | 44,75 | 44,75 | -1,43% | 372,00 |
| 30.12.2025 | 46,15 | 46,20 | 44,90 | 45,40 | 0,22% | 711,00 |
| 29.12.2025 | 44,40 | 46,40 | 44,40 | 45,30 | 2,49% | 4.103,00 |
| 23.12.2025 | 43,50 | 44,20 | 43,50 | 44,20 | -1,56% | 837,00 |
| 22.12.2025 | 44,00 | 44,90 | 44,00 | 44,90 | 13,53% | 538,00 |
| 18.12.2025 | 38,95 | 39,55 | 38,95 | 39,55 | 4,63% | 1.232,00 |
| 17.12.2025 | 38,10 | 38,10 | 37,80 | 37,80 | -1,05% | 2.574,00 |
| 16.12.2025 | 38,70 | 38,70 | 38,15 | 38,20 | -3,66% | 7.873,00 |
| 15.12.2025 | 39,45 | 39,65 | 39,15 | 39,65 | -0,25% | 20.850,00 |
| 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 |