17,765€
0,94%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 16,34 | 17,60 | 15,91 | 17,60 | 7,19% | - |
| 20.05.2026 | 16,96 | 17,13 | 16,21 | 16,42 | -3,01% | 10.000,00 |
| 19.05.2026 | 17,26 | 17,55 | 16,23 | 16,93 | -2,36% | 250,00 |
| 18.05.2026 | 19,25 | 19,27 | 17,18 | 17,34 | 6,97% | 324,00 |
| 15.05.2026 | 17,10 | 17,10 | 15,87 | 16,21 | -10,84% | - |
| 14.05.2026 | 16,24 | 18,18 | 16,16 | 18,18 | 11,47% | 260,00 |
| 13.05.2026 | 16,80 | 17,45 | 16,27 | 16,31 | 7,66% | 740,00 |
| 12.05.2026 | 15,90 | 16,33 | 15,13 | 15,15 | -4,96% | 200,00 |
| 11.05.2026 | 12,61 | 15,94 | 12,20 | 15,94 | 28,55% | 2.920,00 |
| 08.05.2026 | 12,36 | 13,01 | 12,06 | 12,40 | -1,35% | 3.174,00 |
| 07.05.2026 | 12,98 | 13,20 | 12,24 | 12,57 | -4,99% | - |
| 06.05.2026 | 13,40 | 13,60 | 12,55 | 13,23 | 0,61% | 972,00 |
| 05.05.2026 | 12,61 | 13,39 | 12,60 | 13,15 | 2,10% | - |
| 04.05.2026 | 12,06 | 12,92 | 11,59 | 12,88 | -2,87% | 210,00 |
| 30.04.2026 | 12,89 | 13,40 | 11,95 | 13,26 | 5,32% | 300,00 |
| 29.04.2026 | 12,11 | 12,67 | 12,11 | 12,59 | 1,94% | 6.115,00 |
| 28.04.2026 | 12,94 | 13,19 | 12,23 | 12,35 | -5,87% | - |
| 27.04.2026 | 12,50 | 13,25 | 12,00 | 13,12 | 5,89% | 2.064,00 |
| 24.04.2026 | 13,06 | 13,44 | 12,25 | 12,39 | -6,63% | 300,00 |
| 23.04.2026 | 13,27 | 13,83 | 12,85 | 13,27 | -1,70% | 5.002,00 |
| 22.04.2026 | 13,63 | 14,05 | 12,50 | 13,50 | -0,07% | - |
| 21.04.2026 | 14,01 | 14,70 | 13,51 | 13,51 | -3,57% | - |
| 20.04.2026 | 15,19 | 15,60 | 14,01 | 14,01 | -10,19% | 634,00 |
| 17.04.2026 | 15,41 | 15,80 | 14,71 | 15,60 | 0,65% | 200,00 |
| 16.04.2026 | 15,27 | 15,70 | 15,20 | 15,50 | 0,65% | - |
| 15.04.2026 | 14,78 | 15,70 | 14,78 | 15,40 | 2,67% | 1.000,00 |
| 14.04.2026 | 15,31 | 15,80 | 14,90 | 15,00 | -2,60% | - |
| 13.04.2026 | 14,90 | 15,40 | 14,40 | 15,40 | 4,76% | 772,00 |
| 10.04.2026 | 15,46 | 15,66 | 14,70 | 14,70 | -4,55% | 319,00 |
| 09.04.2026 | 14,63 | 15,40 | 14,20 | 15,40 | 6,13% | - |
| 08.04.2026 | 15,99 | 15,99 | 14,51 | 14,51 | 0,07% | 1.752,00 |
| 07.04.2026 | 14,20 | 15,21 | 13,75 | 14,50 | 8,21% | 15.001,00 |
| 02.04.2026 | 12,70 | 13,60 | 12,20 | 13,40 | 4,69% | 250,00 |
| 01.04.2026 | 12,60 | 13,30 | 12,50 | 12,80 | 2,40% | - |
| 31.03.2026 | 11,30 | 12,50 | 11,30 | 12,50 | -6,02% | 1.400,00 |
| 30.03.2026 | 13,10 | 13,70 | 12,70 | 13,30 | 4,72% | 2.260,00 |
| 27.03.2026 | 12,60 | 12,70 | 12,20 | 12,70 | 0,79% | - |
| 26.03.2026 | 13,10 | 13,50 | 12,20 | 12,60 | -5,26% | 30.000,00 |
| 25.03.2026 | 12,50 | 13,40 | 12,50 | 13,30 | 8,13% | - |
| 24.03.2026 | 11,80 | 12,40 | 11,70 | 12,30 | -5,38% | - |
| 23.03.2026 | 12,90 | 13,80 | 12,50 | 13,00 | 0,00% | - |
| 20.03.2026 | 13,40 | 13,60 | 12,60 | 13,00 | -2,99% | 2.144,00 |
| 19.03.2026 | 12,40 | 13,50 | 11,70 | 13,40 | 3,88% | - |
| 18.03.2026 | 12,80 | 13,50 | 12,70 | 12,90 | 1,57% | - |
| 17.03.2026 | 10,70 | 12,70 | 10,70 | 12,70 | 25,74% | - |
| 16.03.2026 | 9,75 | 10,20 | 9,60 | 10,10 | -7,34% | 23.005,00 |
| 13.03.2026 | 11,00 | 11,40 | 10,90 | 10,90 | -0,91% | - |
| 12.03.2026 | 12,40 | 12,80 | 10,90 | 11,00 | -12,70% | 4.010,00 |
| 11.03.2026 | 11,90 | 12,80 | 11,90 | 12,60 | 4,13% | 3.715,00 |
| 10.03.2026 | 11,40 | 12,50 | 11,40 | 12,10 | 5,22% | 130,00 |
| 09.03.2026 | 10,90 | 12,10 | 10,60 | 11,50 | 2,68% | 700,00 |
| 06.03.2026 | 11,20 | 11,40 | 10,90 | 11,20 | -1,75% | 170,00 |
| 05.03.2026 | 10,40 | 11,60 | 9,80 | 11,40 | 12,87% | 16,00 |
| 04.03.2026 | 6,80 | 10,10 | 6,75 | 10,10 | 46,38% | 1.700,00 |
| 03.03.2026 | 7,55 | 7,55 | 6,85 | 6,90 | -9,80% | - |
| 02.03.2026 | 7,35 | 7,85 | 7,10 | 7,65 | 2,68% | 14,00 |
| 27.02.2026 | 7,60 | 7,65 | 7,40 | 7,45 | -3,25% | 2,00 |
| 26.02.2026 | 7,60 | 7,75 | 7,20 | 7,70 | 1,32% | - |
| 25.02.2026 | 7,65 | 7,95 | 7,60 | 7,60 | -1,94% | - |
| 24.02.2026 | 7,25 | 7,80 | 7,20 | 7,75 | 7,64% | - |
| 23.02.2026 | 7,30 | 7,35 | 6,95 | 7,20 | -3,36% | - |
| 20.02.2026 | 7,80 | 7,95 | 7,45 | 7,45 | -5,70% | - |
| 19.02.2026 | 7,95 | 8,05 | 7,80 | 7,90 | -1,25% | 6.260,00 |
| 18.02.2026 | 7,95 | 8,35 | 7,95 | 8,00 | 0,63% | - |
| 17.02.2026 | 8,10 | 8,20 | 7,85 | 7,95 | -1,85% | - |
| 16.02.2026 | 8,10 | 8,15 | 8,10 | 8,10 | -0,61% | 1.250,00 |
| 13.02.2026 | 7,90 | 8,55 | 7,90 | 8,15 | 2,52% | - |
| 12.02.2026 | 8,00 | 8,50 | 7,95 | 7,95 | -1,24% | - |
| 11.02.2026 | 7,95 | 8,45 | 7,65 | 8,05 | 0,00% | - |
| 10.02.2026 | 7,90 | 8,25 | 7,45 | 8,05 | 0,00% | - |
| 09.02.2026 | 7,90 | 8,45 | 7,90 | 8,05 | 0,63% | 280,00 |
| 06.02.2026 | 6,80 | 8,10 | 6,80 | 8,00 | 11,89% | - |
| 05.02.2026 | 7,75 | 7,90 | 7,05 | 7,15 | -9,49% | 1.600,00 |
| 04.02.2026 | 9,20 | 9,65 | 7,90 | 7,90 | -15,96% | - |
| 03.02.2026 | 8,45 | 9,40 | 8,40 | 9,40 | 11,24% | - |
| 02.02.2026 | 7,90 | 8,75 | 7,35 | 8,45 | 1,20% | - |
| 30.01.2026 | 8,35 | 8,35 | 8,35 | 8,35 | 0,30% | - |
| 29.01.2026 | 8,80 | 9,10 | 8,10 | 8,33 | -5,13% | - |
| 28.01.2026 | 8,90 | 9,15 | 8,45 | 8,78 | 10,38% | - |
| 27.01.2026 | 8,40 | 8,40 | 7,95 | 7,95 | 6,00% | - |
| 26.01.2026 | 7,85 | 7,85 | 7,40 | 7,50 | -9,09% | 500,00 |
| 23.01.2026 | 7,35 | 8,25 | 7,10 | 8,25 | 18,71% | 20,00 |
| 22.01.2026 | 6,90 | 6,95 | 6,90 | 6,95 | -7,33% | - |
| 21.01.2026 | 6,95 | 7,50 | 6,95 | 7,50 | 18,11% | 500,00 |
| 20.01.2026 | 6,35 | 6,35 | 6,35 | 6,35 | -3,79% | 500,00 |
| 19.01.2026 | 6,50 | 7,00 | 6,50 | 6,60 | -8,33% | 8.050,00 |
| 16.01.2026 | 6,70 | 7,80 | 6,70 | 7,20 | 4,35% | 10,00 |
| 15.01.2026 | 7,05 | 7,60 | 6,90 | 6,90 | 4,55% | 500,00 |
| 14.01.2026 | 7,05 | 7,05 | 6,60 | 6,60 | -4,35% | - |
| 13.01.2026 | 6,90 | 6,90 | 6,90 | 6,90 | 12,20% | 80,00 |
| 12.01.2026 | 6,15 | 6,15 | 6,15 | 6,15 | -13,99% | - |
| 09.01.2026 | 7,15 | 7,15 | 7,15 | 7,15 | 14,40% | 250,00 |
| 08.01.2026 | 5,05 | 6,25 | 5,05 | 6,25 | 17,92% | 75,00 |
| 07.01.2026 | 5,40 | 5,40 | 5,30 | 5,30 | 0,00% | - |
| 06.01.2026 | 5,50 | 5,50 | 5,30 | 5,30 | 3,92% | - |
| 05.01.2026 | 5,35 | 5,35 | 5,10 | 5,10 | 0,99% | - |
| 02.01.2026 | 5,30 | 5,30 | 5,05 | 5,05 | 9,31% | - |
| 30.12.2025 | 4,62 | 4,62 | 4,62 | 4,62 | 5,48% | - |
| 29.12.2025 | 4,38 | 4,38 | 4,38 | 4,38 | 6,31% | - |
| 23.12.2025 | 4,12 | 4,12 | 4,12 | 4,12 | 0,00% | - |