2,410€
-3,98%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,57 | 2,62 | 2,37 | 2,37 | -5,58% | - |
| 16.10.2024 | 2,71 | 2,73 | 2,49 | 2,51 | 6,81% | - |
| 15.10.2024 | 2,36 | 2,37 | 2,18 | 2,35 | 4,44% | - |
| 14.10.2024 | 2,18 | 2,26 | 2,14 | 2,25 | 8,17% | - |
| 11.10.2024 | 2,18 | 2,22 | 1,97 | 2,08 | -6,31% | - |
| 10.10.2024 | 2,20 | 2,25 | 2,13 | 2,22 | -1,77% | - |
| 09.10.2024 | 2,24 | 2,37 | 2,14 | 2,26 | 2,26% | - |
| 08.10.2024 | 2,26 | 2,38 | 2,13 | 2,21 | 6,76% | - |
| 07.10.2024 | 1,99 | 2,23 | 1,96 | 2,07 | 16,29% | - |
| 04.10.2024 | 1,71 | 1,78 | 1,71 | 1,78 | 11,25% | - |
| 03.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -6,43% | - |
| 02.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 01.10.2024 | 1,80 | 1,80 | 1,76 | 1,76 | 2,92% | - |
| 30.09.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 7,55% | - |
| 27.09.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 5,30% | - |
| 26.09.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 6,34% | - |
| 25.09.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 8,40% | - |
| 24.09.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -0,76% | - |
| 23.09.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 3,13% | - |
| 20.09.2024 | 1,19 | 1,28 | 1,19 | 1,28 | 7,56% | - |
| 19.09.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 2,59% | - |
| 18.09.2024 | 1,10 | 1,17 | 1,10 | 1,16 | 5,45% | - |
| 17.09.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,92% | - |
| 16.09.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -5,22% | - |
| 13.09.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 2,68% | - |
| 12.09.2024 | 1,05 | 1,12 | 1,05 | 1,12 | 5,66% | - |
| 11.09.2024 | 0,99 | 1,06 | 0,99 | 1,06 | 4,95% | - |
| 10.09.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 09.09.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 06.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 05.09.2024 | 1,01 | 1,04 | 1,01 | 1,04 | -0,95% | - |
| 04.09.2024 | 0,97 | 1,05 | 0,97 | 1,05 | 7,69% | - |
| 03.09.2024 | 1,05 | 1,05 | 0,98 | 0,98 | -7,14% | - |
| 02.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 30.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 29.08.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 2,83% | - |
| 28.08.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -1,85% | - |
| 27.08.2024 | 1,16 | 1,16 | 1,07 | 1,08 | -7,69% | - |
| 26.08.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 4,46% | - |
| 23.08.2024 | 1,06 | 1,12 | 1,06 | 1,12 | 15,46% | - |
| 22.08.2024 | 0,97 | 1,05 | 0,97 | 0,97 | -0,51% | - |
| 21.08.2024 | 0,90 | 0,99 | 0,90 | 0,98 | 1,04% | - |
| 20.08.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 4,89% | - |
| 19.08.2024 | 0,91 | 0,93 | 0,91 | 0,92 | 1,10% | - |
| 16.08.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -1,62% | - |
| 15.08.2024 | 0,94 | 0,94 | 0,93 | 0,93 | -2,63% | - |
| 14.08.2024 | 0,95 | 0,96 | 0,95 | 0,95 | 0,00% | - |
| 13.08.2024 | 0,91 | 0,95 | 0,91 | 0,95 | -11,21% | - |
| 12.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -18,32% | - |
| 09.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 31,66% | - |
| 08.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 1,02% | - |
| 07.08.2024 | 1,07 | 1,07 | 0,99 | 0,99 | -10,45% | - |
| 06.08.2024 | 1,04 | 1,10 | 1,04 | 1,10 | 0,92% | - |
| 05.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -8,40% | - |
| 02.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 01.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -6,82% | - |
| 31.07.2024 | 1,28 | 1,32 | 1,28 | 1,32 | -1,49% | - |
| 30.07.2024 | 1,41 | 1,41 | 1,34 | 1,34 | -9,46% | - |
| 29.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 26.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 25.07.2024 | 1,44 | 1,45 | 1,44 | 1,45 | -3,97% | - |
| 24.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 23.07.2024 | 1,41 | 1,54 | 1,41 | 1,54 | 7,69% | - |
| 22.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -5,92% | - |
| 19.07.2024 | 1,47 | 1,52 | 1,47 | 1,52 | -4,40% | - |
| 18.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 17.07.2024 | 1,74 | 1,74 | 1,65 | 1,65 | 3,12% | - |
| 16.07.2024 | 1,58 | 1,60 | 1,58 | 1,60 | -7,51% | - |
| 15.07.2024 | 1,86 | 1,86 | 1,73 | 1,73 | -6,99% | - |
| 12.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 9,41% | - |
| 11.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -9,09% | - |
| 10.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -4,59% | - |
| 09.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 10,73% | - |
| 08.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 9,94% | - |
| 05.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 04.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 12,59% | - |
| 03.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 02.07.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 8,33% | 4.000,00 |
| 01.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -7,04% | - |
| 28.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 27.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 26.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -7,41% | - |
| 25.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 9,46% | - |
| 24.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -6,92% | - |
| 21.06.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 8,90% | - |
| 20.06.2024 | 1,39 | 1,46 | 1,39 | 1,46 | 5,04% | - |
| 19.06.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 6,11% | - |
| 18.06.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 10,08% | - |
| 17.06.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -1,65% | - |
| 14.06.2024 | 1,25 | 1,25 | 1,21 | 1,21 | 1,68% | - |
| 13.06.2024 | 1,30 | 1,30 | 1,19 | 1,19 | -11,85% | - |
| 12.06.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 12,50% | - |
| 11.06.2024 | 1,23 | 1,23 | 1,20 | 1,20 | 7,14% | - |
| 10.06.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 0,90% | - |
| 07.06.2024 | 1,13 | 1,13 | 1,11 | 1,11 | 0,91% | - |
| 06.06.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -0,90% | - |
| 05.06.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 4,72% | - |
| 04.06.2024 | 1,14 | 1,14 | 1,06 | 1,06 | -6,19% | - |
| 03.06.2024 | 1,05 | 1,13 | 1,05 | 1,13 | 5,61% | - |
| 31.05.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 5,94% | - |