126,075€
3,07%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 112,05 | 114,70 | 109,68 | 110,23 | -1,69% | 40,00 |
| 28.05.2025 | 108,03 | 113,05 | 107,55 | 112,13 | 3,82% | 50,00 |
| 27.05.2025 | 108,28 | 110,48 | 106,38 | 108,00 | -0,87% | 433,00 |
| 26.05.2025 | 106,13 | 110,45 | 105,08 | 108,95 | 3,27% | 25,00 |
| 23.05.2025 | 95,44 | 105,55 | 95,06 | 105,50 | 10,53% | 1.087,00 |
| 22.05.2025 | 94,74 | 97,79 | 94,23 | 95,45 | 0,44% | - |
| 21.05.2025 | 97,27 | 97,40 | 94,59 | 95,03 | -2,70% | - |
| 20.05.2025 | 97,54 | 98,65 | 97,28 | 97,67 | -0,63% | - |
| 16.05.2025 | 96,99 | 98,77 | 96,58 | 98,29 | 1,09% | - |
| 15.05.2025 | 95,90 | 97,51 | 94,88 | 97,23 | 1,36% | - |
| 14.05.2025 | 95,86 | 97,50 | 95,10 | 95,93 | 0,01% | - |
| 13.05.2025 | 96,60 | 97,93 | 95,48 | 95,92 | -0,72% | - |
| 12.05.2025 | 96,41 | 102,53 | 94,63 | 96,62 | 0,27% | 33,00 |
| 09.05.2025 | 95,88 | 96,67 | 94,59 | 96,36 | -0,01% | - |
| 08.05.2025 | 96,29 | 97,91 | 94,46 | 96,37 | 1,00% | 30,00 |
| 07.05.2025 | 95,80 | 96,94 | 93,92 | 95,42 | 0,21% | - |
| 06.05.2025 | 102,08 | 102,95 | 90,23 | 95,22 | -3,94% | - |
| 05.05.2025 | 98,68 | 100,18 | 97,66 | 99,13 | -0,44% | 30,00 |
| 02.05.2025 | 98,18 | 100,63 | 96,35 | 99,57 | 3,32% | - |
| 30.04.2025 | 95,96 | 96,49 | 93,55 | 96,37 | 0,44% | - |
| 29.04.2025 | 95,40 | 96,84 | 94,41 | 95,95 | 0,89% | 100,00 |
| 28.04.2025 | 95,40 | 97,07 | 94,10 | 95,10 | -0,89% | - |
| 25.04.2025 | 94,78 | 96,06 | 94,42 | 95,95 | 1,23% | - |
| 24.04.2025 | 92,49 | 95,31 | 91,40 | 94,78 | 2,58% | - |
| 23.04.2025 | 89,59 | 94,31 | 89,59 | 92,40 | 3,15% | - |
| 22.04.2025 | 86,96 | 89,64 | 85,84 | 89,58 | -1,80% | - |
| 17.04.2025 | 91,53 | 92,10 | 90,09 | 91,22 | 0,04% | - |
| 16.04.2025 | 92,41 | 92,41 | 89,65 | 91,18 | -1,48% | - |
| 15.04.2025 | 91,47 | 93,64 | 91,27 | 92,55 | 0,78% | - |
| 14.04.2025 | 92,93 | 93,45 | 90,15 | 91,83 | 0,64% | - |
| 11.04.2025 | 90,20 | 91,89 | 87,34 | 91,25 | 0,96% | - |
| 10.04.2025 | 94,50 | 95,16 | 87,57 | 90,38 | -5,02% | 6,00 |
| 09.04.2025 | 82,71 | 95,25 | 81,90 | 95,16 | 12,03% | - |
| 08.04.2025 | 82,36 | 88,76 | 82,08 | 84,94 | 3,27% | - |
| 07.04.2025 | 79,38 | 85,01 | 77,10 | 82,25 | 0,98% | - |
| 04.04.2025 | 85,35 | 87,39 | 79,03 | 81,45 | -5,71% | - |
| 03.04.2025 | 93,88 | 93,88 | 84,89 | 86,38 | -8,10% | 11,00 |
| 02.04.2025 | 92,99 | 94,27 | 91,06 | 93,99 | 0,91% | - |
| 01.04.2025 | 90,91 | 93,35 | 90,50 | 93,14 | 2,07% | 61,00 |
| 31.03.2025 | 91,59 | 91,73 | 89,01 | 91,25 | -0,45% | 20,00 |
| 28.03.2025 | 94,03 | 94,07 | 91,18 | 91,66 | -2,39% | - |
| 27.03.2025 | 95,01 | 95,46 | 93,38 | 93,90 | -1,34% | - |
| 26.03.2025 | 97,22 | 98,33 | 95,16 | 95,18 | -1,96% | 70,00 |
| 25.03.2025 | 96,26 | 97,64 | 94,95 | 97,08 | 0,72% | - |
| 24.03.2025 | 92,20 | 96,50 | 91,40 | 96,39 | 4,99% | 10,00 |
| 21.03.2025 | 92,55 | 94,15 | 90,71 | 91,81 | -0,63% | - |
| 20.03.2025 | 94,09 | 94,95 | 92,22 | 92,39 | -1,80% | 8,00 |
| 19.03.2025 | 90,40 | 94,50 | 89,98 | 94,08 | 4,26% | - |
| 18.03.2025 | 91,48 | 92,21 | 90,11 | 90,24 | -1,23% | 10,00 |
| 17.03.2025 | 90,34 | 92,16 | 88,84 | 91,36 | 0,92% | - |
| 14.03.2025 | 90,93 | 91,03 | 89,37 | 90,53 | 1,41% | 12,00 |
| 13.03.2025 | 89,46 | 90,78 | 88,24 | 89,27 | -1,07% | - |
| 12.03.2025 | 89,42 | 91,60 | 88,72 | 90,24 | 0,53% | - |
| 11.03.2025 | 88,87 | 90,19 | 87,66 | 89,76 | 0,75% | 150,00 |
| 10.03.2025 | 91,74 | 91,74 | 88,33 | 89,09 | -2,75% | 52,00 |
| 07.03.2025 | 92,78 | 93,20 | 88,69 | 91,61 | -1,36% | 50,00 |
| 06.03.2025 | 96,34 | 96,34 | 92,27 | 92,87 | -3,66% | 20,00 |
| 05.03.2025 | 96,44 | 96,66 | 93,91 | 96,40 | 0,94% | 90,00 |
| 04.03.2025 | 96,79 | 97,38 | 94,18 | 95,50 | -1,32% | 139,00 |