2,698€
-0,37%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 2,66 | 2,71 | 2,66 | 2,71 | -0,09% | - |
| 30.01.2025 | 2,59 | 2,71 | 2,59 | 2,71 | 4,23% | - |
| 29.01.2025 | 2,58 | 2,61 | 2,54 | 2,60 | 0,78% | - |
| 28.01.2025 | 2,55 | 2,60 | 2,54 | 2,58 | -0,77% | - |
| 27.01.2025 | 2,59 | 2,62 | 2,53 | 2,60 | -1,14% | - |
| 24.01.2025 | 2,55 | 2,65 | 2,54 | 2,63 | 0,38% | - |
| 23.01.2025 | 2,56 | 2,63 | 2,49 | 2,62 | 4,70% | - |
| 22.01.2025 | 2,54 | 2,56 | 2,49 | 2,50 | -2,15% | - |
| 21.01.2025 | 2,58 | 2,58 | 2,49 | 2,56 | -0,97% | - |
| 20.01.2025 | 2,57 | 2,62 | 2,55 | 2,58 | 0,58% | - |
| 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 | 1,52% | - |
| 03.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 4,36% | - |
| 02.01.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 2,02% | - |
| 30.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 27.12.2024 | 2,42 | 2,46 | 2,42 | 2,46 | 6,74% | - |
| 23.12.2024 | 2,31 | 2,31 | 2,30 | 2,30 | 0,22% | - |
| 20.12.2024 | 2,31 | 2,31 | 2,27 | 2,30 | -0,86% | - |
| 19.12.2024 | 2,23 | 2,32 | 2,23 | 2,32 | 2,43% | - |
| 18.12.2024 | 2,23 | 2,26 | 2,23 | 2,26 | 0,67% | - |
| 17.12.2024 | 2,30 | 2,31 | 2,25 | 2,25 | -3,23% | - |
| 13.12.2024 | 2,29 | 2,34 | 2,29 | 2,32 | -0,85% | - |
| 12.12.2024 | 2,35 | 2,36 | 2,34 | 2,34 | 0,86% | - |
| 11.12.2024 | 2,31 | 2,35 | 2,31 | 2,32 | 0,43% | - |
| 10.12.2024 | 2,29 | 2,32 | 2,29 | 2,31 | 0,65% | - |
| 09.12.2024 | 2,23 | 2,30 | 2,23 | 2,30 | 2,00% | - |
| 06.12.2024 | 2,34 | 2,34 | 2,25 | 2,25 | -3,23% | - |
| 05.12.2024 | 2,33 | 2,34 | 2,30 | 2,33 | -2,52% | - |
| 04.12.2024 | 2,33 | 2,39 | 2,33 | 2,39 | 1,92% | - |
| 03.12.2024 | 2,29 | 2,34 | 2,29 | 2,34 | 2,18% | - |
| 02.12.2024 | 2,32 | 2,35 | 2,29 | 2,29 | -3,17% | - |
| 29.11.2024 | 2,38 | 2,38 | 2,33 | 2,37 | -0,84% | - |
| 28.11.2024 | 2,35 | 2,39 | 2,32 | 2,39 | 3,47% | - |
| 27.11.2024 | 2,31 | 2,33 | 2,31 | 2,31 | -0,22% | - |
| 26.11.2024 | 2,37 | 2,37 | 2,31 | 2,31 | -2,74% | - |
| 25.11.2024 | 2,46 | 2,46 | 2,38 | 2,38 | -3,46% | - |
| 22.11.2024 | 2,42 | 2,46 | 2,41 | 2,46 | 2,50% | - |
| 21.11.2024 | 2,41 | 2,41 | 2,35 | 2,40 | 0,84% | - |
| 20.11.2024 | 2,34 | 2,38 | 2,32 | 2,38 | 3,70% | - |
| 19.11.2024 | 2,34 | 2,34 | 2,28 | 2,30 | -1,29% | - |
| 18.11.2024 | 2,30 | 2,33 | 2,27 | 2,33 | -0,21% | - |
| 15.11.2024 | 2,58 | 2,58 | 2,33 | 2,33 | -10,38% | - |
| 14.11.2024 | 2,55 | 2,65 | 2,55 | 2,60 | 1,76% | - |
| 13.11.2024 | 2,54 | 2,58 | 2,48 | 2,56 | -0,20% | - |
| 12.11.2024 | 2,55 | 2,59 | 2,55 | 2,56 | 0,99% | - |
| 11.11.2024 | 2,62 | 2,64 | 2,54 | 2,54 | -2,31% | - |
| 08.11.2024 | 2,68 | 2,68 | 2,60 | 2,60 | -3,35% | - |
| 07.11.2024 | 2,61 | 2,69 | 2,61 | 2,69 | 4,07% | - |
| 06.11.2024 | 2,60 | 2,61 | 2,58 | 2,58 | -1,34% | - |
| 05.11.2024 | 2,61 | 2,62 | 2,58 | 2,62 | 0,77% | - |
| 04.11.2024 | 2,60 | 2,60 | 2,58 | 2,60 | 4,43% | - |
| 01.11.2024 | 2,48 | 2,49 | 2,48 | 2,49 | 0,81% | - |
| 31.10.2024 | 2,50 | 2,50 | 2,45 | 2,47 | -4,09% | - |
| 30.10.2024 | 2,58 | 2,58 | 2,55 | 2,57 | -0,58% | - |
| 29.10.2024 | 2,59 | 2,62 | 2,59 | 2,59 | -0,39% | - |
| 28.10.2024 | 2,62 | 2,62 | 2,56 | 2,60 | -0,76% | - |
| 25.10.2024 | 2,53 | 2,64 | 2,53 | 2,62 | 1,95% | - |
| 24.10.2024 | 2,58 | 2,58 | 2,57 | 2,57 | 0,00% | - |
| 23.10.2024 | 2,64 | 2,64 | 2,57 | 2,57 | -1,91% | - |
| 22.10.2024 | 2,64 | 2,68 | 2,61 | 2,62 | -1,13% | - |
| 18.10.2024 | 2,70 | 2,72 | 2,65 | 2,65 | -1,67% | - |
| 17.10.2024 | 2,66 | 2,69 | 2,64 | 2,69 | 1,89% | - |
| 16.10.2024 | 2,60 | 2,68 | 2,60 | 2,64 | -0,56% | - |
| 15.10.2024 | 2,73 | 2,73 | 2,62 | 2,66 | -2,39% | - |
| 14.10.2024 | 2,81 | 2,81 | 2,72 | 2,72 | -3,03% | - |
| 11.10.2024 | 2,70 | 2,81 | 2,67 | 2,81 | 4,28% | - |
| 10.10.2024 | 2,61 | 2,69 | 2,61 | 2,69 | 4,06% | - |
| 09.10.2024 | 2,61 | 2,61 | 2,57 | 2,59 | 1,37% | - |
| 08.10.2024 | 2,68 | 2,68 | 2,55 | 2,55 | -5,03% | - |
| 07.10.2024 | 2,76 | 2,76 | 2,69 | 2,69 | -1,83% | - |
| 04.10.2024 | 2,72 | 2,76 | 2,72 | 2,74 | 1,67% | 1.400,00 |
| 03.10.2024 | 2,58 | 2,69 | 2,58 | 2,69 | 3,86% | - |
| 02.10.2024 | 2,45 | 2,60 | 2,45 | 2,59 | 6,15% | - |
| 01.10.2024 | 2,39 | 2,44 | 2,38 | 2,44 | 2,09% | - |
| 27.09.2024 | 2,33 | 2,40 | 2,32 | 2,39 | 3,24% | - |
| 26.09.2024 | 2,35 | 2,35 | 2,30 | 2,32 | -2,73% | - |
| 25.09.2024 | 2,38 | 2,39 | 2,35 | 2,38 | 1,06% | - |
| 23.09.2024 | 2,33 | 2,36 | 2,32 | 2,36 | 1,73% | - |
| 20.09.2024 | 2,32 | 2,32 | 2,30 | 2,32 | -1,07% | - |
| 19.09.2024 | 2,33 | 2,35 | 2,33 | 2,34 | 1,30% | - |
| 18.09.2024 | 2,30 | 2,32 | 2,28 | 2,31 | 1,76% | - |
| 17.09.2024 | 2,27 | 2,27 | 2,25 | 2,27 | 0,67% | - |
| 16.09.2024 | 2,23 | 2,26 | 2,23 | 2,26 | 1,12% | - |
| 13.09.2024 | 2,19 | 2,23 | 2,19 | 2,23 | 2,76% | - |
| 12.09.2024 | 2,18 | 2,18 | 2,16 | 2,17 | 0,70% | - |
| 11.09.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 1,65% | - |
| 10.09.2024 | 2,16 | 2,18 | 2,12 | 2,12 | -4,93% | - |
| 06.09.2024 | 2,31 | 2,31 | 2,23 | 2,23 | -3,25% | - |
| 05.09.2024 | 2,31 | 2,32 | 2,28 | 2,31 | -0,22% | - |
| 04.09.2024 | 2,27 | 2,31 | 2,27 | 2,31 | -0,43% | - |
| 03.09.2024 | 2,41 | 2,41 | 2,32 | 2,32 | -3,93% | - |
| 02.09.2024 | 2,45 | 2,46 | 2,42 | 2,42 | -2,03% | - |