34,048NOK
-1,17%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 34,46 | 34,56 | 34,35 | 34,37 | -0,23% | - |
| 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 |
| 26.06.2025 | 29,40 | 30,80 | 29,40 | 30,80 | 2,33% | 30.695,00 |
| 25.06.2025 | 30,50 | 30,55 | 30,10 | 30,10 | -1,31% | 39.181,00 |
| 24.06.2025 | 31,60 | 31,60 | 30,50 | 30,50 | -4,54% | 2.625,00 |
| 20.06.2025 | 31,95 | 32,40 | 31,90 | 31,95 | -3,33% | 10.516,00 |
| 18.06.2025 | 33,60 | 34,00 | 32,85 | 33,05 | 2,01% | 18.929,00 |
| 16.06.2025 | 32,60 | 33,30 | 32,20 | 32,40 | -1,82% | 10.581,00 |
| 13.06.2025 | 32,90 | 33,20 | 32,40 | 33,00 | 4,43% | 7.633,00 |
| 12.06.2025 | 32,00 | 32,15 | 31,60 | 31,60 | -0,94% | 11.960,00 |
| 06.06.2025 | 32,65 | 32,65 | 31,85 | 31,90 | 0,00% | 2.166,00 |
| 05.06.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -5,34% | 1.000,00 |
| 04.06.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -3,71% | 15,00 |
| 02.06.2025 | 35,00 | 35,10 | 35,00 | 35,00 | 10,24% | 3.599,00 |
| 30.05.2025 | 31,75 | 31,75 | 31,75 | 31,75 | -1,40% | 80,00 |
| 28.05.2025 | 32,20 | 32,25 | 32,20 | 32,20 | 1,90% | 3.982,00 |
| 27.05.2025 | 32,50 | 33,00 | 31,60 | 31,60 | -0,78% | 1.614,00 |
| 26.05.2025 | 31,85 | 31,85 | 31,85 | 31,85 | -1,24% | 1.308,00 |
| 23.05.2025 | 32,20 | 32,25 | 32,20 | 32,25 | -1,07% | 305,00 |
| 22.05.2025 | 33,05 | 33,05 | 32,55 | 32,60 | -3,83% | 1.410,00 |
| 21.05.2025 | 35,00 | 35,00 | 32,85 | 33,90 | -0,88% | 3.166,00 |
| 20.05.2025 | 33,40 | 34,20 | 33,30 | 34,20 | -0,29% | 1.175,00 |
| 19.05.2025 | 34,50 | 34,50 | 34,30 | 34,30 | 8,20% | 142,00 |
| 16.05.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -3,06% | 175,00 |
| 15.05.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,61% | 50,00 |
| 14.05.2025 | 32,60 | 32,90 | 32,60 | 32,90 | 2,81% | 1.678,00 |
| 13.05.2025 | 31,90 | 32,00 | 31,90 | 32,00 | 1,27% | 2.015,00 |
| 12.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | 460,00 |
| 09.05.2025 | 30,00 | 31,30 | 30,00 | 31,30 | 5,39% | 105,00 |
| 08.05.2025 | 29,50 | 29,70 | 29,50 | 29,70 | 4,58% | 600,00 |
| 06.05.2025 | 28,10 | 28,40 | 28,10 | 28,40 | -0,35% | 2.669,00 |
| 30.04.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,97% | 22,00 |
| 29.04.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,36% | 500,00 |
| 28.04.2025 | 27,95 | 27,95 | 27,85 | 27,85 | 5,09% | 584,00 |
| 25.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -7,18% | 201,00 |
| 24.04.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 2,15% | 250,00 |
| 22.04.2025 | 27,90 | 27,95 | 27,80 | 27,95 | 1,82% | 6.155,00 |
| 16.04.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,48% | 1.894,00 |
| 14.04.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 3,64% | 543,00 |
| 11.04.2025 | 26,50 | 26,50 | 26,10 | 26,10 | -4,40% | 1.300,00 |
| 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 | -1,87% | 12.000,00 |
| 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 | 28,80 | 28,00 | 28,80 | -0,69% | 7.906,00 |
| 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 |