40,039NOK
-0,32%
Echtzeit-Aktienkurs BW OFFSHORE LTD. DL 0,50
Bid:
Ask:
Aktienkurse zur BW OFFSHORE LTD. DL 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,05 | 40,05 | 40,00 | 40,00 | -0,41% | 111,00 |
| 11.11.2026 | 39,03 | 40,17 | 39,03 | 40,17 | 2,60% | - |
| 10.11.2026 | 39,15 | 39,15 | 39,15 | 39,15 | 1,16% | 185,00 |
| 09.11.2026 | 38,00 | 38,70 | 38,00 | 38,70 | 1,84% | 13.050,00 |
| 06.11.2026 | 37,85 | 38,30 | 37,85 | 38,00 | 0,66% | 151.085,00 |
| 05.11.2026 | 39,20 | 39,20 | 37,75 | 37,75 | -1,82% | 365,00 |
| 04.11.2026 | 39,80 | 40,55 | 38,45 | 38,45 | -2,40% | 1.120,00 |
| 03.11.2026 | 39,44 | 40,02 | 39,20 | 39,40 | -4,38% | - |
| 02.11.2026 | 39,70 | 41,20 | 39,70 | 41,20 | 3,52% | 500,00 |
| 30.10.2026 | 40,50 | 40,50 | 39,80 | 39,80 | -1,71% | 1.169,00 |
| 29.10.2026 | 40,65 | 41,09 | 40,35 | 40,49 | -0,43% | - |
| 28.10.2026 | 40,55 | 40,92 | 40,35 | 40,67 | 0,01% | - |
| 27.10.2026 | 40,01 | 40,91 | 40,01 | 40,67 | 1,39% | - |
| 26.10.2026 | 39,94 | 40,42 | 39,57 | 40,11 | 1,54% | - |
| 23.10.2026 | 40,80 | 40,80 | 39,20 | 39,50 | 0,77% | 2.013,00 |
| 22.10.2026 | 40,20 | 40,20 | 39,20 | 39,20 | -1,58% | 1.574,00 |
| 21.10.2026 | 39,86 | 40,18 | 39,49 | 39,83 | 0,20% | - |
| 20.10.2026 | 39,93 | 40,25 | 39,63 | 39,75 | -3,40% | - |
| 19.10.2026 | 41,00 | 41,80 | 41,00 | 41,15 | 1,35% | 1.836,00 |
| 16.10.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 2,92% | 520,00 |
| 15.10.2026 | 41,65 | 41,65 | 39,45 | 39,45 | -5,28% | 2.706,00 |
| 14.10.2026 | 41,65 | 41,65 | 41,65 | 41,65 | -1,65% | 333,00 |
| 13.10.2026 | 42,60 | 42,60 | 42,35 | 42,35 | 1,32% | 847,00 |
| 12.10.2026 | 41,60 | 41,80 | 41,30 | 41,80 | 2,20% | 2.998,00 |
| 09.10.2026 | 40,60 | 40,90 | 40,60 | 40,90 | 3,41% | 2.834,00 |
| 08.10.2026 | 40,50 | 40,50 | 39,55 | 39,55 | -0,13% | 838,00 |
| 07.10.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,25% | 1.000,00 |
| 06.10.2026 | 39,90 | 40,20 | 39,50 | 39,50 | 0,77% | 3.145,00 |
| 05.10.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,25% | 490,00 |
| 02.10.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 0,00% | 523,00 |
| 01.10.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -1,67% | 2.000,00 |
| 30.09.2026 | 40,17 | 40,88 | 39,95 | 39,97 | -0,08% | - |
| 29.09.2026 | 40,00 | 40,00 | 39,95 | 40,00 | -3,50% | 43.415,00 |
| 28.09.2026 | 41,45 | 41,45 | 40,85 | 41,45 | 4,15% | 1.421,00 |
| 23.09.2026 | 40,40 | 40,40 | 39,80 | 39,80 | -1,61% | 70.611,00 |
| 22.09.2026 | 40,60 | 41,15 | 40,35 | 40,45 | -0,37% | 35.630,00 |
| 21.09.2026 | 40,50 | 41,05 | 40,05 | 40,60 | -0,25% | 21.000,00 |
| 18.09.2026 | 41,00 | 41,00 | 40,45 | 40,70 | -2,51% | 50.333,00 |
| 17.09.2026 | 40,00 | 42,05 | 40,00 | 41,75 | 3,21% | 103.707,00 |
| 16.09.2026 | 39,50 | 40,45 | 39,50 | 40,45 | 2,28% | 3.137,00 |
| 15.09.2026 | 39,10 | 39,55 | 39,10 | 39,55 | 1,02% | 4.773,00 |
| 14.09.2026 | 39,15 | 39,15 | 39,15 | 39,15 | -0,51% | 1.098,00 |
| 11.09.2026 | 39,35 | 39,35 | 39,35 | 39,35 | 2,21% | 545,00 |
| 10.09.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | 150,00 |
| 09.09.2026 | 39,35 | 39,35 | 38,50 | 38,50 | -2,53% | 3.620,00 |
| 08.09.2026 | 38,85 | 39,90 | 38,85 | 39,50 | -0,75% | 5.257,00 |
| 07.09.2026 | 39,95 | 40,50 | 39,80 | 39,80 | 0,89% | 10.000,00 |
| 04.09.2026 | 40,25 | 40,25 | 39,45 | 39,45 | -4,36% | 10.653,00 |
| 03.09.2026 | 41,25 | 41,25 | 41,25 | 41,25 | 1,48% | 5.535,00 |
| 02.09.2026 | 40,75 | 40,75 | 40,65 | 40,65 | 0,25% | 1.750,00 |
| 31.08.2026 | 40,00 | 40,55 | 40,00 | 40,55 | 2,27% | 600,00 |
| 27.08.2026 | 38,75 | 39,65 | 38,30 | 39,65 | 2,32% | 2.232,00 |
| 26.08.2026 | 38,50 | 39,50 | 38,25 | 38,75 | -0,51% | 55.450,00 |
| 25.08.2026 | 39,20 | 39,75 | 38,50 | 38,95 | -1,14% | 10.771,00 |
| 24.08.2026 | 43,20 | 43,20 | 38,10 | 39,40 | -13,50% | 105.661,00 |
| 21.08.2026 | 45,80 | 45,80 | 45,30 | 45,55 | 1,22% | 21.000,00 |
| 19.08.2026 | 45,15 | 45,15 | 45,00 | 45,00 | -0,55% | 2.000,00 |
| 18.08.2026 | 45,25 | 45,25 | 45,20 | 45,25 | 0,56% | 2.422,00 |
| 17.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | 115,00 |
| 14.08.2026 | 45,50 | 45,80 | 45,50 | 45,80 | 1,22% | 535,00 |
| 13.08.2026 | 45,25 | 45,25 | 45,25 | 45,25 | -0,33% | 2.099,00 |
| 12.08.2026 | 46,65 | 47,90 | 45,25 | 45,40 | -0,87% | 18.629,00 |
| 11.08.2026 | 46,20 | 46,45 | 45,80 | 45,80 | 0,66% | 37.854,00 |
| 10.08.2026 | 45,25 | 46,00 | 45,25 | 45,50 | -0,55% | 27.847,00 |
| 07.08.2026 | 45,50 | 45,80 | 45,15 | 45,75 | -0,54% | 53.179,00 |
| 06.08.2026 | 45,30 | 46,00 | 45,30 | 46,00 | 1,10% | 25.672,00 |
| 05.08.2026 | 47,00 | 47,00 | 45,50 | 45,50 | -1,09% | 31.327,00 |
| 04.08.2026 | 46,40 | 46,40 | 46,00 | 46,00 | -0,65% | 101.147,00 |
| 03.08.2026 | 46,75 | 46,80 | 46,00 | 46,30 | -0,54% | 61.533,00 |
| 31.07.2026 | 46,60 | 46,70 | 46,55 | 46,55 | 1,53% | 9.193,00 |
| 30.07.2026 | 45,85 | 46,55 | 45,70 | 45,85 | -1,19% | 9.400,00 |
| 29.07.2026 | 45,55 | 46,50 | 45,50 | 46,40 | 2,20% | 7.952,00 |
| 28.07.2026 | 45,40 | 45,45 | 45,40 | 45,40 | -0,77% | 2.416,00 |
| 27.07.2026 | 45,00 | 45,80 | 45,00 | 45,75 | -3,58% | 4.781,00 |
| 24.07.2026 | 45,00 | 47,45 | 45,00 | 47,45 | 2,04% | 60.115,00 |
| 23.07.2026 | 45,20 | 46,50 | 45,20 | 46,50 | 6,90% | 56.516,00 |
| 21.07.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -1,81% | 1.000,00 |
| 17.07.2026 | 44,60 | 44,60 | 44,20 | 44,30 | -4,94% | 10.408,00 |
| 16.07.2026 | 45,95 | 46,60 | 45,95 | 46,60 | 3,90% | 2.715,00 |
| 15.07.2026 | 45,50 | 45,50 | 44,85 | 44,85 | -0,66% | 225,00 |
| 14.07.2026 | 45,15 | 45,15 | 45,15 | 45,15 | -2,27% | 300,00 |
| 13.07.2026 | 46,70 | 46,70 | 46,20 | 46,20 | 1,32% | 4.515,00 |
| 10.07.2026 | 45,55 | 45,60 | 45,55 | 45,60 | -1,19% | 3.000,00 |
| 09.07.2026 | 47,15 | 47,15 | 45,75 | 46,15 | -0,11% | 10.622,00 |
| 08.07.2026 | 45,80 | 46,20 | 45,75 | 46,20 | 3,13% | 28.008,00 |
| 07.07.2026 | 44,70 | 44,80 | 44,55 | 44,80 | 0,67% | 27.000,00 |
| 06.07.2026 | 44,70 | 45,75 | 44,45 | 44,50 | -0,34% | 7.865,00 |
| 03.07.2026 | 43,95 | 44,65 | 43,95 | 44,65 | 0,90% | 9.250,00 |
| 02.07.2026 | 44,10 | 44,50 | 43,40 | 44,25 | 2,55% | 26.597,00 |
| 30.06.2026 | 43,15 | 43,15 | 43,15 | 43,15 | -3,03% | 1.350,00 |
| 26.06.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 1,14% | 150,00 |
| 25.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -5,17% | 170,00 |
| 22.06.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,98% | 237,00 |
| 19.06.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 2,94% | 5,00 |
| 18.06.2026 | 44,75 | 44,75 | 44,20 | 44,20 | -3,60% | 20.700,00 |
| 17.06.2026 | 45,00 | 46,85 | 44,60 | 45,85 | -4,28% | 17.177,00 |
| 11.06.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,95% | 605,00 |
| 10.06.2026 | 47,65 | 47,65 | 47,45 | 47,45 | -3,16% | 6.030,00 |
| 09.06.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 1,77% | 10,00 |
| 08.06.2026 | 48,15 | 48,15 | 47,15 | 48,15 | 2,45% | 939,00 |