38,986NOK
0,61%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 39,12 | 39,12 | 38,04 | 38,95 | 0,52% | - |
| 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 |
| 05.06.2026 | 45,00 | 47,15 | 45,00 | 47,00 | 2,17% | 721,00 |
| 04.06.2026 | 47,00 | 47,00 | 46,00 | 46,00 | 0,55% | 90,00 |
| 03.06.2026 | 45,80 | 45,80 | 45,75 | 45,75 | 0,66% | 1.134,00 |
| 02.06.2026 | 45,80 | 45,80 | 45,45 | 45,45 | -0,55% | 132,00 |
| 01.06.2026 | 45,95 | 45,95 | 45,70 | 45,70 | -1,19% | 124,00 |
| 27.05.2026 | 45,00 | 46,25 | 45,00 | 46,25 | 1,65% | 2.263,00 |
| 26.05.2026 | 45,00 | 46,50 | 45,00 | 45,50 | -0,87% | 752,00 |
| 22.05.2026 | 47,05 | 47,20 | 45,90 | 45,90 | -3,87% | 5.838,00 |
| 21.05.2026 | 47,10 | 48,90 | 47,10 | 47,75 | -1,24% | 8.902,00 |
| 20.05.2026 | 48,30 | 48,35 | 48,30 | 48,35 | 0,21% | 1.500,00 |
| 19.05.2026 | 48,25 | 48,25 | 48,25 | 48,25 | 0,94% | 750,00 |
| 18.05.2026 | 49,55 | 49,55 | 47,80 | 47,80 | -6,46% | 4.658,00 |
| 15.05.2026 | 50,20 | 51,10 | 50,20 | 51,10 | -1,92% | 460,00 |
| 13.05.2026 | 51,90 | 52,10 | 51,40 | 52,10 | 2,36% | 1.134,00 |
| 12.05.2026 | 52,30 | 52,30 | 50,90 | 50,90 | 2,52% | 970,00 |
| 11.05.2026 | 49,65 | 49,65 | 49,65 | 49,65 | -3,03% | 600,00 |
| 08.05.2026 | 50,00 | 51,20 | 50,00 | 51,20 | 3,64% | 1.994,00 |
| 07.05.2026 | 49,50 | 49,50 | 49,40 | 49,40 | -0,90% | 2.045,00 |
| 06.05.2026 | 52,40 | 52,40 | 49,85 | 49,85 | -6,47% | 5.639,00 |
| 05.05.2026 | 52,00 | 53,30 | 51,90 | 53,30 | 1,33% | 8.830,00 |
| 04.05.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,57% | 300,00 |
| 30.04.2026 | 51,70 | 52,30 | 51,70 | 52,30 | 3,56% | 2.660,00 |
| 29.04.2026 | 51,20 | 51,40 | 50,50 | 50,50 | -0,79% | 2.740,00 |
| 28.04.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -0,78% | 100,00 |
| 24.04.2026 | 50,00 | 51,30 | 49,20 | 51,30 | -0,39% | 6.252,00 |
| 23.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,78% | 4.500,00 |
| 22.04.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | 1.200,00 |
| 21.04.2026 | 48,55 | 51,30 | 48,55 | 50,20 | 5,13% | 2.132,00 |
| 17.04.2026 | 50,70 | 50,70 | 47,75 | 47,75 | -5,45% | 3.121,00 |
| 15.04.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -4,72% | 80,00 |
| 14.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,30% | 750,00 |
| 13.04.2026 | 52,00 | 54,00 | 52,00 | 53,70 | 0,94% | 2.809,00 |
| 10.04.2026 | 52,90 | 53,20 | 52,00 | 53,20 | 0,19% | 2.200,00 |
| 09.04.2026 | 51,90 | 53,10 | 51,50 | 53,10 | 8,15% | 1.725,00 |
| 08.04.2026 | 47,95 | 49,35 | 47,95 | 49,10 | -5,03% | 4.090,00 |
| 07.04.2026 | 51,80 | 53,00 | 51,50 | 51,70 | 4,34% | 2.760,00 |
| 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 |