2,750€
-3,17%
Echtzeit-Aktienkurs BW OFFSHORE LTD. DL 0,50
Bid:
Ask:
Aktienkurse zur BW OFFSHORE LTD. DL 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | 46,00 |
| 05.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,18% | 4,00 |
| 04.06.2025 | 2,88 | 2,92 | 2,79 | 2,84 | -2,91% | - |
| 03.06.2025 | 2,96 | 2,96 | 2,92 | 2,92 | -1,35% | 3.001,00 |
| 02.06.2025 | 2,97 | 3,06 | 2,93 | 2,96 | 2,60% | 12.311,00 |
| 30.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 3,04% | 1.000,00 |
| 29.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | 6,00 |
| 28.05.2025 | 2,75 | 2,83 | 2,75 | 2,82 | 0,89% | - |
| 27.05.2025 | 2,77 | 2,80 | 2,77 | 2,80 | 0,72% | 10.000,00 |
| 26.05.2025 | 2,80 | 2,82 | 2,76 | 2,78 | -0,18% | - |
| 23.05.2025 | 2,78 | 2,78 | 2,72 | 2,78 | -0,27% | 2.944,00 |
| 22.05.2025 | 2,83 | 2,87 | 2,78 | 2,79 | -1,50% | - |
| 21.05.2025 | 2,85 | 2,85 | 2,83 | 2,83 | -0,70% | 2.299,00 |
| 20.05.2025 | 2,88 | 2,88 | 2,85 | 2,85 | -3,06% | 370,00 |
| 19.05.2025 | 2,91 | 2,94 | 2,87 | 2,94 | 5,19% | 5.470,00 |
| 16.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,18% | 1.800,00 |
| 15.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,71% | 86,00 |
| 14.05.2025 | 2,80 | 2,81 | 2,80 | 2,81 | 1,08% | 3.970,00 |
| 13.05.2025 | 2,77 | 2,78 | 2,77 | 2,78 | 1,83% | 233,00 |
| 12.05.2025 | 2,76 | 2,76 | 2,73 | 2,73 | 1,11% | 136,00 |
| 09.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 5,99% | 1.010,00 |
| 08.05.2025 | 2,50 | 2,56 | 2,48 | 2,55 | 3,77% | - |
| 07.05.2025 | 2,49 | 2,49 | 2,46 | 2,46 | 0,92% | 10,00 |
| 06.05.2025 | 2,36 | 2,45 | 2,36 | 2,43 | 1,35% | - |
| 05.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,62% | 20,00 |
| 02.05.2025 | 2,43 | 2,44 | 2,39 | 2,42 | -0,72% | - |
| 30.04.2025 | 2,41 | 2,44 | 2,34 | 2,43 | 0,93% | - |
| 29.04.2025 | 2,39 | 2,41 | 2,33 | 2,41 | 0,42% | - |
| 28.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,91% | 600,00 |
| 25.04.2025 | 2,41 | 2,41 | 2,36 | 2,36 | -1,87% | 3.675,00 |
| 24.04.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 1,48% | 231,00 |
| 23.04.2025 | 2,40 | 2,40 | 2,37 | 2,37 | -0,21% | 23,00 |
| 22.04.2025 | 2,36 | 2,37 | 2,36 | 2,37 | 3,95% | 2.409,00 |
| 17.04.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 2,13% | 2.000,00 |
| 16.04.2025 | 2,22 | 2,27 | 2,21 | 2,23 | -1,11% | - |
| 15.04.2025 | 2,27 | 2,29 | 2,25 | 2,26 | -1,42% | - |
| 14.04.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 3,62% | 110,00 |
| 11.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 3,76% | 100,00 |
| 10.04.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -9,07% | 1.500,00 |
| 09.04.2025 | 2,19 | 2,36 | 2,14 | 2,34 | 6,48% | - |
| 08.04.2025 | 2,27 | 2,27 | 2,20 | 2,20 | -4,35% | 1.161,00 |
| 07.04.2025 | 2,18 | 2,31 | 2,18 | 2,30 | -0,43% | 3.615,00 |
| 04.04.2025 | 2,54 | 2,54 | 2,31 | 2,31 | -9,06% | - |
| 03.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,88% | 460,00 |
| 02.04.2025 | 2,59 | 2,63 | 2,54 | 2,56 | -0,29% | - |
| 01.04.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -0,58% | 21,00 |
| 31.03.2025 | 2,58 | 2,59 | 2,52 | 2,59 | -0,77% | - |
| 28.03.2025 | 2,61 | 2,65 | 2,60 | 2,61 | -0,48% | - |
| 27.03.2025 | 2,64 | 2,64 | 2,60 | 2,62 | -0,85% | - |
| 26.03.2025 | 2,59 | 2,67 | 2,57 | 2,64 | 1,93% | - |
| 25.03.2025 | 2,55 | 2,60 | 2,55 | 2,59 | 1,47% | - |
| 24.03.2025 | 2,63 | 2,63 | 2,55 | 2,55 | -2,02% | - |
| 21.03.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 1,76% | 3.900,00 |
| 20.03.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -1,35% | 1.259,00 |
| 19.03.2025 | 2,56 | 2,60 | 2,53 | 2,60 | 0,97% | - |
| 18.03.2025 | 2,52 | 2,59 | 2,52 | 2,57 | 1,68% | - |
| 17.03.2025 | 2,48 | 2,55 | 2,48 | 2,53 | 3,16% | - |
| 14.03.2025 | 2,49 | 2,49 | 2,45 | 2,45 | -1,21% | 7.400,00 |
| 13.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,90% | 120,00 |
| 12.03.2025 | 2,35 | 2,42 | 2,35 | 2,41 | 2,55% | - |
| 11.03.2025 | 2,39 | 2,41 | 2,32 | 2,35 | -2,49% | - |
| 10.03.2025 | 2,36 | 2,41 | 2,36 | 2,41 | 0,00% | 801,00 |
| 07.03.2025 | 2,38 | 2,41 | 2,38 | 2,41 | 3,10% | 387,00 |
| 06.03.2025 | 2,33 | 2,38 | 2,32 | 2,34 | 1,08% | - |
| 05.03.2025 | 2,31 | 2,32 | 2,28 | 2,31 | 0,54% | - |
| 04.03.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -7,82% | 3.300,00 |
| 03.03.2025 | 2,46 | 2,50 | 2,46 | 2,50 | -2,54% | 3.105,00 |
| 28.02.2025 | 2,58 | 2,64 | 2,56 | 2,56 | -0,49% | 9.859,00 |
| 27.02.2025 | 2,58 | 2,63 | 2,51 | 2,57 | -4,55% | - |
| 26.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | 175,00 |
| 25.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,73% | 275,00 |
| 24.02.2025 | 2,77 | 2,79 | 2,73 | 2,73 | -0,55% | - |
| 21.02.2025 | 2,75 | 2,78 | 2,72 | 2,74 | -0,18% | - |
| 20.02.2025 | 2,76 | 2,77 | 2,70 | 2,75 | -0,18% | - |
| 19.02.2025 | 2,74 | 2,79 | 2,74 | 2,75 | 1,10% | - |
| 18.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,83% | 5.000,00 |
| 17.02.2025 | 2,72 | 2,73 | 2,69 | 2,70 | -1,73% | - |
| 14.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,86% | 100,00 |
| 13.02.2025 | 2,71 | 2,71 | 2,70 | 2,70 | -1,91% | 500,00 |
| 12.02.2025 | 2,77 | 2,77 | 2,71 | 2,75 | -0,72% | - |
| 11.02.2025 | 2,76 | 2,80 | 2,75 | 2,77 | 0,64% | - |
| 10.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,10% | 1,00 |
| 07.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,37% | 215,00 |
| 06.02.2025 | 2,76 | 2,77 | 2,68 | 2,71 | -1,72% | - |
| 05.02.2025 | 2,73 | 2,76 | 2,71 | 2,76 | 0,64% | - |
| 04.02.2025 | 2,71 | 2,75 | 2,67 | 2,74 | 0,55% | - |
| 03.02.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,21% | 200,00 |
| 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% | - |