45,778NOK
-4,13%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 47,76 | 47,76 | 45,56 | 45,69 | -4,32% | - |
| 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 |
| 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 |