180,000€
1,78%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 177,27 | 177,30 | 174,93 | 175,33 | -0,86% | - |
| 15.10.2025 | 174,68 | 188,83 | 173,02 | 176,85 | 2,06% | 62,00 |
| 14.10.2025 | 171,77 | 176,43 | 167,13 | 173,27 | 0,71% | 88,00 |
| 13.10.2025 | 161,13 | 172,45 | 161,13 | 172,05 | 4,83% | 32,00 |
| 10.10.2025 | 169,15 | 172,10 | 163,77 | 164,13 | -2,70% | - |
| 09.10.2025 | 169,15 | 172,02 | 168,05 | 168,68 | -0,53% | 4,00 |
| 08.10.2025 | 165,73 | 169,88 | 164,88 | 169,58 | 3,16% | 86,00 |
| 07.10.2025 | 164,33 | 167,80 | 162,48 | 164,38 | -0,06% | 37,00 |
| 06.10.2025 | 158,95 | 164,98 | 158,95 | 164,48 | 3,31% | 431,00 |
| 03.10.2025 | 158,52 | 160,80 | 156,50 | 159,20 | 0,98% | 1.425,00 |
| 02.10.2025 | 160,20 | 162,98 | 156,58 | 157,65 | -1,18% | 32,00 |
| 01.10.2025 | 157,33 | 160,63 | 155,02 | 159,52 | 1,32% | - |
| 30.09.2025 | 154,93 | 157,93 | 154,20 | 157,45 | 1,56% | 120,00 |
| 29.09.2025 | 154,33 | 157,40 | 154,30 | 155,02 | 0,34% | 32,00 |
| 26.09.2025 | 151,05 | 154,55 | 150,77 | 154,50 | 2,69% | - |
| 25.09.2025 | 149,02 | 151,90 | 143,35 | 150,45 | 0,55% | 31,00 |
| 24.09.2025 | 150,70 | 154,25 | 149,27 | 149,63 | -0,86% | 1,00 |
| 23.09.2025 | 151,63 | 154,13 | 149,98 | 150,93 | -0,05% | 12,00 |
| 22.09.2025 | 148,58 | 151,27 | 146,38 | 151,00 | 1,09% | - |
| 19.09.2025 | 148,48 | 149,85 | 146,55 | 149,38 | 1,07% | - |
| 18.09.2025 | 143,13 | 148,23 | 142,60 | 147,80 | 3,05% | - |
| 17.09.2025 | 150,00 | 151,60 | 142,13 | 143,43 | -3,68% | 150,00 |
| 16.09.2025 | 147,85 | 150,73 | 145,85 | 148,90 | 0,57% | 20,00 |
| 15.09.2025 | 143,58 | 148,60 | 142,40 | 148,05 | 2,69% | 37,00 |
| 12.09.2025 | 145,70 | 146,45 | 143,98 | 144,18 | 0,10% | - |
| 11.09.2025 | 142,08 | 146,38 | 141,85 | 144,02 | 3,93% | 107,00 |
| 10.09.2025 | 138,55 | 139,25 | 138,30 | 138,58 | 0,38% | - |
| 09.09.2025 | 139,15 | 140,90 | 136,35 | 138,05 | -0,83% | - |
| 08.09.2025 | 140,35 | 141,13 | 138,77 | 139,20 | -0,43% | 36,00 |
| 05.09.2025 | 140,20 | 142,33 | 134,85 | 139,80 | -0,60% | 26,00 |
| 04.09.2025 | 137,80 | 140,90 | 137,50 | 140,65 | 2,07% | 13,00 |
| 03.09.2025 | 137,73 | 139,65 | 136,38 | 137,80 | 0,20% | 18,00 |
| 02.09.2025 | 138,30 | 139,35 | 135,50 | 137,52 | -0,61% | 38,00 |
| 01.09.2025 | 138,60 | 138,63 | 136,85 | 138,38 | -0,09% | 240,00 |
| 29.08.2025 | 142,02 | 143,05 | 137,80 | 138,50 | -2,43% | 10,00 |
| 28.08.2025 | 142,38 | 145,02 | 140,85 | 141,95 | -0,35% | 30,00 |
| 27.08.2025 | 142,98 | 144,75 | 141,93 | 142,45 | -0,40% | 1,00 |
| 26.08.2025 | 141,23 | 143,75 | 139,52 | 143,02 | 2,01% | 1,00 |
| 25.08.2025 | 139,15 | 141,33 | 139,15 | 140,20 | -0,58% | 3,00 |
| 22.08.2025 | 141,80 | 145,00 | 139,48 | 141,02 | -0,97% | 27,00 |
| 21.08.2025 | 140,40 | 143,20 | 139,27 | 142,40 | 1,28% | 29,00 |
| 20.08.2025 | 142,33 | 142,63 | 138,77 | 140,60 | -1,19% | 100,00 |
| 19.08.2025 | 147,50 | 147,50 | 140,45 | 142,30 | -3,02% | - |
| 18.08.2025 | 148,38 | 149,33 | 145,90 | 146,73 | -1,05% | 20,00 |
| 15.08.2025 | 152,60 | 153,45 | 146,15 | 148,27 | -1,12% | - |
| 14.08.2025 | 151,08 | 153,08 | 149,02 | 149,95 | -0,86% | 3,00 |
| 13.08.2025 | 153,70 | 158,75 | 149,13 | 151,25 | -1,64% | 226,00 |
| 12.08.2025 | 153,30 | 154,18 | 150,88 | 153,77 | 0,46% | 22,00 |
| 11.08.2025 | 152,40 | 155,23 | 152,35 | 153,08 | -0,55% | 20,00 |
| 08.08.2025 | 154,48 | 155,73 | 152,38 | 153,93 | 0,03% | 240,00 |
| 07.08.2025 | 153,95 | 160,65 | 152,27 | 153,88 | 0,23% | 116,00 |
| 06.08.2025 | 157,25 | 161,63 | 152,48 | 153,52 | -2,17% | 49,00 |
| 05.08.2025 | 146,90 | 163,65 | 146,90 | 156,93 | 17,28% | 96,00 |
| 04.08.2025 | 129,25 | 133,80 | 128,80 | 133,80 | 3,30% | 3,00 |
| 01.08.2025 | 133,08 | 134,52 | 123,93 | 129,52 | -2,52% | - |
| 31.07.2025 | 133,80 | 135,20 | 131,88 | 132,88 | -0,52% | - |
| 30.07.2025 | 130,18 | 133,70 | 128,25 | 133,58 | 2,65% | 1,00 |
| 29.07.2025 | 130,50 | 131,30 | 129,30 | 130,13 | 0,62% | - |
| 28.07.2025 | 126,33 | 129,55 | 126,33 | 129,33 | 2,68% | 315,00 |
| 25.07.2025 | 122,88 | 126,65 | 122,15 | 125,95 | 2,96% | - |
| 24.07.2025 | 121,78 | 123,03 | 121,30 | 122,33 | 0,60% | 27,00 |
| 23.07.2025 | 120,25 | 123,45 | 119,30 | 121,60 | 1,95% | 3,00 |
| 22.07.2025 | 120,25 | 121,08 | 116,63 | 119,28 | -0,69% | - |
| 21.07.2025 | 123,33 | 124,48 | 119,75 | 120,10 | -2,32% | 87,00 |
| 18.07.2025 | 122,75 | 123,58 | 121,50 | 122,95 | 0,10% | 39,00 |
| 17.07.2025 | 120,15 | 124,98 | 119,65 | 122,83 | 2,18% | - |
| 16.07.2025 | 118,80 | 120,30 | 116,53 | 120,20 | 1,31% | - |
| 15.07.2025 | 119,15 | 120,28 | 118,00 | 118,65 | -0,27% | 15,00 |
| 14.07.2025 | 117,23 | 119,93 | 116,70 | 118,98 | 1,43% | - |
| 11.07.2025 | 117,03 | 117,58 | 115,78 | 117,30 | 0,45% | - |
| 10.07.2025 | 117,95 | 118,33 | 114,53 | 116,78 | -0,57% | 18,00 |
| 09.07.2025 | 117,08 | 118,48 | 116,55 | 117,45 | 0,13% | - |
| 08.07.2025 | 122,83 | 123,13 | 117,05 | 117,30 | -4,34% | 10,00 |
| 07.07.2025 | 121,35 | 125,03 | 121,05 | 122,63 | -0,73% | 23,00 |
| 04.07.2025 | 121,55 | 123,93 | 121,55 | 123,53 | 1,13% | 287,00 |
| 03.07.2025 | 119,30 | 125,65 | 119,30 | 122,15 | 2,39% | 1,00 |
| 02.07.2025 | 119,50 | 121,18 | 118,50 | 119,30 | 0,04% | 18,00 |
| 01.07.2025 | 122,23 | 122,83 | 117,25 | 119,25 | -2,59% | - |
| 30.06.2025 | 122,85 | 124,03 | 121,43 | 122,43 | 0,00% | - |
| 27.06.2025 | 121,23 | 123,30 | 120,75 | 122,43 | 0,91% | - |
| 26.06.2025 | 120,70 | 121,93 | 120,28 | 121,33 | 0,33% | - |
| 25.06.2025 | 122,88 | 124,23 | 120,90 | 120,93 | -1,37% | - |
| 24.06.2025 | 123,20 | 123,85 | 120,63 | 122,60 | -0,33% | - |
| 23.06.2025 | 123,48 | 124,83 | 120,35 | 123,00 | -0,45% | 40,00 |
| 20.06.2025 | 121,28 | 124,43 | 119,75 | 123,55 | 1,83% | - |
| 19.06.2025 | 122,45 | 122,45 | 121,10 | 121,33 | -0,78% | - |
| 18.06.2025 | 122,75 | 125,03 | 121,83 | 122,28 | -0,43% | - |
| 17.06.2025 | 120,83 | 123,65 | 119,60 | 122,80 | 1,78% | - |
| 16.06.2025 | 119,60 | 125,48 | 119,60 | 120,65 | 0,98% | 18,00 |
| 13.06.2025 | 119,40 | 120,98 | 115,15 | 119,48 | 0,36% | - |
| 12.06.2025 | 117,58 | 119,60 | 115,53 | 119,05 | 0,61% | 110,00 |
| 11.06.2025 | 114,90 | 118,55 | 112,55 | 118,33 | 2,58% | - |
| 10.06.2025 | 116,13 | 117,73 | 114,43 | 115,35 | -0,82% | - |
| 09.06.2025 | 113,45 | 117,50 | 113,35 | 116,30 | 2,08% | 49,00 |
| 06.06.2025 | 113,05 | 114,70 | 111,08 | 113,93 | 1,04% | 3,00 |
| 05.06.2025 | 112,65 | 115,93 | 111,38 | 112,75 | -0,15% | 12,00 |
| 04.06.2025 | 112,80 | 114,30 | 111,95 | 112,93 | -0,07% | - |
| 03.06.2025 | 110,30 | 116,13 | 109,88 | 113,00 | 2,52% | - |
| 02.06.2025 | 110,20 | 112,00 | 108,68 | 110,23 | -0,23% | 200,00 |
| 30.05.2025 | 110,20 | 110,75 | 108,08 | 110,48 | 0,23% | 50,00 |