2,695€
-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 | 2,71 | 2,72 | 2,69 | 2,69 | -0,46% | - |
| 30.01.2025 | 2,60 | 2,72 | 2,59 | 2,71 | 4,54% | - |
| 29.01.2025 | 2,60 | 2,61 | 2,54 | 2,59 | 0,29% | - |
| 28.01.2025 | 2,60 | 2,60 | 2,54 | 2,58 | -0,96% | - |
| 27.01.2025 | 2,57 | 2,62 | 2,55 | 2,61 | 0,19% | - |
| 24.01.2025 | 2,65 | 2,65 | 2,58 | 2,60 | -1,61% | - |
| 23.01.2025 | 2,50 | 2,64 | 2,48 | 2,64 | 5,81% | - |
| 22.01.2025 | 2,55 | 2,56 | 2,49 | 2,50 | -1,87% | - |
| 21.01.2025 | 2,55 | 2,59 | 2,50 | 2,55 | -0,49% | - |
| 20.01.2025 | 2,64 | 2,65 | 2,54 | 2,56 | -3,03% | - |
| 17.01.2025 | 2,62 | 2,64 | 2,57 | 2,64 | 0,96% | - |
| 16.01.2025 | 2,66 | 2,68 | 2,60 | 2,61 | -1,32% | - |
| 15.01.2025 | 2,66 | 2,66 | 2,63 | 2,65 | -0,19% | - |
| 14.01.2025 | 2,68 | 2,68 | 2,64 | 2,65 | -0,56% | - |
| 13.01.2025 | 2,64 | 2,68 | 2,62 | 2,67 | 0,57% | - |
| 10.01.2025 | 2,56 | 2,66 | 2,56 | 2,65 | 3,01% | - |
| 09.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,44% | 400,00 |
| 08.01.2025 | 2,64 | 2,66 | 2,59 | 2,61 | -2,52% | - |
| 07.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 15,00 |
| 06.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 308,00 |
| 03.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,19% | 188,00 |
| 02.01.2025 | 2,55 | 2,67 | 2,55 | 2,66 | 7,71% | - |
| 30.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | 1,00 |
| 27.12.2024 | 2,47 | 2,50 | 2,47 | 2,50 | 6,17% | 4.500,00 |
| 23.12.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 1,18% | 5,00 |
| 20.12.2024 | 2,33 | 2,35 | 2,30 | 2,32 | -0,75% | - |
| 19.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 3.202,00 |
| 18.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,41% | 2.230,00 |
| 17.12.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -1,51% | 1,00 |
| 16.12.2024 | 2,35 | 2,35 | 2,32 | 2,32 | -0,54% | 130,00 |
| 13.12.2024 | 2,36 | 2,38 | 2,33 | 2,33 | -1,17% | - |
| 12.12.2024 | 2,37 | 2,40 | 2,34 | 2,36 | -1,26% | - |
| 11.12.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,80% | 125,00 |
| 10.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | 1,00 |
| 09.12.2024 | 2,32 | 2,33 | 2,32 | 2,33 | 3,10% | 376,00 |
| 06.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -4,25% | 1.670,00 |
| 05.12.2024 | 2,41 | 2,42 | 2,33 | 2,36 | -2,38% | - |
| 04.12.2024 | 2,39 | 2,43 | 2,38 | 2,41 | 3,99% | - |
| 03.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,73% | 2,00 |
| 02.12.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,52% | 20,00 |
| 29.11.2024 | 2,41 | 2,41 | 2,36 | 2,40 | -0,52% | - |
| 28.11.2024 | 2,37 | 2,42 | 2,36 | 2,41 | 2,01% | - |
| 27.11.2024 | 2,34 | 2,37 | 2,33 | 2,36 | 0,11% | - |
| 26.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | 750,00 |
| 25.11.2024 | 2,50 | 2,50 | 2,46 | 2,46 | -1,80% | 459,00 |
| 22.11.2024 | 2,47 | 2,51 | 2,47 | 2,51 | 2,66% | 80,00 |
| 21.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,51% | 1.642,00 |
| 20.11.2024 | 2,36 | 2,43 | 2,32 | 2,43 | 3,52% | - |
| 19.11.2024 | 2,35 | 2,35 | 2,29 | 2,35 | -0,21% | - |
| 18.11.2024 | 2,32 | 2,35 | 2,32 | 2,35 | 1,62% | 496,00 |
| 15.11.2024 | 2,62 | 2,62 | 2,30 | 2,31 | -11,48% | - |
| 14.11.2024 | 2,57 | 2,68 | 2,57 | 2,61 | 1,16% | - |
| 13.11.2024 | 2,57 | 2,62 | 2,54 | 2,58 | 0,10% | - |
| 12.11.2024 | 2,57 | 2,63 | 2,57 | 2,58 | -2,09% | - |
| 11.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 187,00 |
| 08.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -3,83% | 1.023,00 |
| 07.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 4,18% | 3.000,00 |
| 06.11.2024 | 2,66 | 2,68 | 2,61 | 2,63 | -0,66% | - |
| 05.11.2024 | 2,63 | 2,68 | 2,62 | 2,65 | 0,95% | - |
| 04.11.2024 | 2,63 | 2,67 | 2,61 | 2,62 | 0,48% | - |
| 01.11.2024 | 2,50 | 2,65 | 2,49 | 2,61 | 4,40% | - |
| 31.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,28% | 130,00 |
| 30.10.2024 | 2,61 | 2,62 | 2,53 | 2,53 | -2,97% | - |
| 29.10.2024 | 2,67 | 2,68 | 2,59 | 2,61 | -1,97% | - |
| 28.10.2024 | 2,64 | 2,67 | 2,58 | 2,66 | 0,09% | - |
| 25.10.2024 | 2,56 | 2,66 | 2,56 | 2,66 | 4,01% | 2.088,00 |
| 24.10.2024 | 2,60 | 2,64 | 2,55 | 2,56 | -3,13% | - |
| 23.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,03% | 400,00 |
| 22.10.2024 | 2,70 | 2,71 | 2,64 | 2,67 | -1,02% | - |
| 21.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 2.500,00 |
| 18.10.2024 | 2,72 | 2,77 | 2,67 | 2,68 | -1,65% | - |
| 17.10.2024 | 2,74 | 2,74 | 2,72 | 2,72 | 1,30% | 2.254,00 |
| 16.10.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,75% | 1,00 |
| 15.10.2024 | 2,75 | 2,75 | 2,67 | 2,67 | -3,62% | 257,00 |
| 14.10.2024 | 2,80 | 2,80 | 2,77 | 2,77 | -2,56% | 2.350,00 |
| 11.10.2024 | 2,73 | 2,85 | 2,68 | 2,84 | 7,69% | - |
| 10.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,19% | 43,00 |
| 09.10.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -2,59% | 555,00 |
| 08.10.2024 | 2,67 | 2,70 | 2,67 | 2,70 | -2,00% | 1.192,00 |
| 07.10.2024 | 2,78 | 2,78 | 2,76 | 2,76 | -1,17% | 608,00 |
| 04.10.2024 | 2,75 | 2,82 | 2,74 | 2,79 | 3,24% | - |
| 03.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 8,43% | 300,00 |
| 02.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,71% | 750,00 |
| 01.10.2024 | 2,42 | 2,48 | 2,38 | 2,47 | 2,17% | - |
| 30.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,26% | 1.242,00 |
| 27.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,27% | 360,00 |
| 26.09.2024 | 2,43 | 2,44 | 2,33 | 2,36 | -1,77% | - |
| 25.09.2024 | 2,40 | 2,44 | 2,38 | 2,40 | -0,41% | - |
| 24.09.2024 | 2,40 | 2,42 | 2,38 | 2,41 | 0,94% | - |
| 23.09.2024 | 2,34 | 2,40 | 2,34 | 2,39 | 2,58% | - |
| 20.09.2024 | 2,35 | 2,35 | 2,32 | 2,33 | -0,96% | - |
| 19.09.2024 | 2,36 | 2,38 | 2,35 | 2,35 | 0,32% | - |
| 18.09.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 2,18% | 456,00 |
| 17.09.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 2,23% | 3.002,00 |
| 16.09.2024 | 2,27 | 2,27 | 2,25 | 2,25 | -0,44% | 56,00 |
| 13.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,97% | 250,00 |
| 12.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,23% | 915,00 |
| 11.09.2024 | 2,14 | 2,33 | 2,14 | 2,19 | 1,86% | - |
| 10.09.2024 | 2,18 | 2,22 | 2,13 | 2,15 | -1,83% | - |
| 09.09.2024 | 2,23 | 2,23 | 2,19 | 2,19 | -1,69% | 2.425,00 |