2,345€
-6,94%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,53 | 2,53 | 2,32 | 2,35 | -6,75% | - |
| 03.04.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -1,37% | 1.000,00 |
| 02.04.2025 | 2,55 | 2,56 | 2,55 | 2,56 | 0,79% | - |
| 01.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,98% | - |
| 31.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,35% | - |
| 28.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 27.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 3,35% | - |
| 26.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 25.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,14% | - |
| 24.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,38% | - |
| 21.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 20.03.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | - |
| 19.03.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 1,81% | - |
| 18.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,02% | - |
| 17.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,99% | - |
| 14.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | 400,00 |
| 13.03.2025 | 2,43 | 2,51 | 2,43 | 2,51 | 7,96% | 120,00 |
| 12.03.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,48% | - |
| 10.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 07.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,20% | - |
| 06.03.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | - |
| 05.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 04.03.2025 | 2,39 | 2,39 | 2,30 | 2,30 | -5,35% | 2.200,00 |
| 03.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -4,71% | - |
| 28.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,58% | - |
| 27.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,93% | - |
| 26.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,93% | - |
| 25.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,19% | - |
| 24.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,18% | - |
| 21.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,73% | - |
| 20.02.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,74% | - |
| 19.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,88% | - |
| 18.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,12% | - |
| 17.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,75% | - |
| 14.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,56% | - |
| 13.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 12.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 11.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,91% | - |
| 10.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 2,43% | - |
| 07.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 06.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,18% | - |
| 05.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,74% | - |
| 04.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 2,68% | - |
| 03.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,06% | - |
| 31.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 4,50% | - |
| 30.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,20% | - |
| 29.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,58% | - |
| 28.01.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,98% | - |
| 27.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,93% | - |
| 24.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 4,86% | - |
| 23.01.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,40% | - |
| 22.01.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,60% | - |
| 21.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 20.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,36% | - |
| 17.01.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,91% | - |
| 16.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 15.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,19% | - |
| 14.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,19% | - |
| 13.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,36% | - |
| 10.01.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,36% | - |
| 09.01.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,72% | - |
| 08.01.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,32% | - |
| 07.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,12% | - |
| 06.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,90% | - |
| 03.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 4,58% | - |
| 02.01.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 2,24% | - |
| 30.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 4,69% | - |
| 27.12.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 2,18% | - |
| 23.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 20.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,66% | - |
| 19.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,47% | - |
| 18.12.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -3,47% | - |
| 17.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,44% | - |
| 16.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | - |
| 13.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | - |
| 12.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,30% | - |
| 11.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,07% | - |
| 10.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 4,72% | - |
| 09.12.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -4,09% | - |
| 06.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 05.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,28% | - |
| 04.12.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 3,52% | - |
| 03.12.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -3,81% | - |
| 02.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,05% | - |
| 29.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,58% | - |
| 28.11.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,87% | - |
| 27.11.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -2,12% | - |
| 26.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,68% | - |
| 25.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,66% | - |
| 22.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 1,05% | - |
| 21.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 20.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,92% | - |
| 19.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 2,40% | - |
| 18.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -11,41% | - |
| 15.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 2,38% | - |
| 14.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,79% | - |
| 13.11.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,17% | - |
| 12.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,58% | - |
| 11.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -3,00% | - |
| 08.11.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,69% | - |