108,625€
-0,07%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 109,03 | 109,65 | 105,73 | 108,85 | 0,14% | - |
| 19.12.2024 | 109,88 | 110,75 | 108,43 | 108,70 | -0,93% | - |
| 18.12.2024 | 112,55 | 113,75 | 109,48 | 109,73 | -2,49% | 75,00 |
| 17.12.2024 | 116,15 | 117,43 | 111,63 | 112,53 | -3,02% | 60,00 |
| 16.12.2024 | 115,10 | 116,88 | 114,20 | 116,03 | 0,87% | - |
| 13.12.2024 | 117,03 | 118,10 | 114,65 | 115,03 | -1,69% | 30,00 |
| 12.12.2024 | 117,60 | 119,35 | 116,38 | 117,00 | -0,51% | - |
| 11.12.2024 | 116,00 | 118,68 | 115,95 | 117,60 | 1,51% | - |
| 10.12.2024 | 115,80 | 117,40 | 115,15 | 115,85 | 0,06% | - |
| 09.12.2024 | 119,55 | 120,28 | 114,78 | 115,78 | -3,02% | 326,00 |
| 06.12.2024 | 120,88 | 122,10 | 118,78 | 119,38 | -1,49% | 7,00 |
| 05.12.2024 | 124,20 | 125,28 | 120,88 | 121,18 | -2,36% | - |
| 04.12.2024 | 124,03 | 124,78 | 122,63 | 124,10 | 0,02% | - |
| 03.12.2024 | 123,00 | 125,68 | 121,73 | 124,08 | 0,96% | - |
| 02.12.2024 | 124,05 | 126,80 | 122,88 | 122,90 | -0,89% | 4,00 |
| 29.11.2024 | 123,95 | 124,88 | 123,40 | 124,00 | 0,04% | - |
| 28.11.2024 | 123,43 | 124,00 | 123,43 | 123,95 | 0,43% | - |
| 27.11.2024 | 127,03 | 129,77 | 122,45 | 123,43 | -2,85% | 16,00 |
| 26.11.2024 | 124,23 | 127,40 | 123,83 | 127,05 | 2,21% | 3,00 |
| 25.11.2024 | 127,55 | 130,43 | 123,78 | 124,30 | -2,53% | 64,00 |
| 22.11.2024 | 127,03 | 131,18 | 126,55 | 127,53 | 0,24% | - |
| 21.11.2024 | 123,00 | 128,40 | 122,93 | 127,23 | 3,14% | 91,00 |
| 20.11.2024 | 123,45 | 124,78 | 120,88 | 123,35 | 0,39% | 128,00 |
| 19.11.2024 | 119,58 | 123,13 | 117,73 | 122,88 | 3,17% | - |
| 18.11.2024 | 119,80 | 121,95 | 118,85 | 119,10 | -0,79% | 8,00 |
| 15.11.2024 | 121,78 | 122,20 | 118,20 | 120,05 | -1,62% | 50,00 |
| 14.11.2024 | 125,05 | 132,77 | 121,58 | 122,03 | -2,34% | 70,00 |
| 13.11.2024 | 119,48 | 127,00 | 118,38 | 124,95 | 4,41% | 18,00 |
| 12.11.2024 | 118,73 | 121,08 | 117,78 | 119,68 | 0,84% | 10,00 |
| 11.11.2024 | 117,05 | 119,95 | 116,50 | 118,68 | 1,39% | 110,00 |
| 08.11.2024 | 112,05 | 117,40 | 112,00 | 117,05 | 4,46% | 70,00 |
| 07.11.2024 | 110,30 | 113,00 | 109,65 | 112,05 | 2,10% | 13,00 |
| 06.11.2024 | 107,98 | 115,00 | 107,98 | 109,75 | 3,25% | 230,00 |
| 05.11.2024 | 111,93 | 114,75 | 104,60 | 106,30 | -5,03% | 7,00 |
| 04.11.2024 | 112,48 | 113,63 | 109,03 | 111,93 | -0,51% | 482,00 |
| 01.11.2024 | 111,88 | 115,30 | 111,88 | 112,50 | 0,56% | - |
| 31.10.2024 | 114,65 | 115,68 | 111,28 | 111,88 | -2,42% | 15,00 |
| 30.10.2024 | 116,08 | 116,63 | 113,60 | 114,65 | -1,19% | 24,00 |
| 29.10.2024 | 114,98 | 116,73 | 113,55 | 116,03 | 0,89% | - |
| 28.10.2024 | 114,75 | 116,18 | 113,38 | 115,00 | 1,05% | 119,00 |
| 25.10.2024 | 113,03 | 114,63 | 112,75 | 113,80 | 0,82% | 20,00 |
| 24.10.2024 | 113,98 | 114,78 | 111,93 | 112,88 | -0,94% | 35,00 |
| 23.10.2024 | 114,48 | 115,55 | 113,48 | 113,95 | -0,46% | 15,00 |
| 22.10.2024 | 117,03 | 117,40 | 114,00 | 114,48 | -2,18% | - |
| 21.10.2024 | 116,40 | 118,43 | 115,88 | 117,03 | 0,75% | 115,00 |
| 18.10.2024 | 115,50 | 117,00 | 115,00 | 116,15 | 0,61% | - |
| 17.10.2024 | 114,83 | 122,15 | 114,78 | 115,45 | 0,50% | 92,00 |
| 16.10.2024 | 109,18 | 116,00 | 109,15 | 114,88 | 5,25% | 33,00 |
| 15.10.2024 | 109,35 | 110,80 | 109,13 | 109,15 | -0,18% | 65,00 |
| 14.10.2024 | 107,23 | 109,68 | 107,23 | 109,35 | 1,98% | - |
| 11.10.2024 | 105,90 | 107,88 | 105,58 | 107,23 | 1,06% | 3,00 |
| 10.10.2024 | 108,13 | 108,68 | 105,78 | 106,10 | -1,87% | 30,00 |
| 09.10.2024 | 106,40 | 108,70 | 106,30 | 108,13 | 1,45% | 35,00 |
| 08.10.2024 | 105,93 | 107,00 | 105,45 | 106,58 | 0,52% | 50,00 |
| 07.10.2024 | 107,25 | 107,80 | 105,35 | 106,03 | -0,86% | 20,00 |
| 04.10.2024 | 106,20 | 109,28 | 105,98 | 106,95 | 0,71% | 5,00 |
| 03.10.2024 | 102,58 | 106,80 | 102,48 | 106,20 | 3,48% | 25,00 |
| 02.10.2024 | 100,89 | 102,90 | 100,28 | 102,63 | 1,61% | 112,00 |
| 01.10.2024 | 97,55 | 101,08 | 97,25 | 101,00 | 3,17% | 40,00 |
| 30.09.2024 | 97,22 | 99,59 | 96,87 | 97,90 | 0,53% | - |
| 27.09.2024 | 96,03 | 97,47 | 95,11 | 97,38 | 1,61% | 55,00 |
| 26.09.2024 | 95,49 | 97,11 | 95,02 | 95,84 | 0,52% | 53,00 |
| 25.09.2024 | 95,46 | 97,23 | 94,68 | 95,34 | -0,17% | 125,00 |
| 24.09.2024 | 95,06 | 96,23 | 94,02 | 95,50 | 0,66% | 12,00 |
| 23.09.2024 | 92,05 | 96,55 | 92,05 | 94,87 | 3,06% | 88,00 |
| 20.09.2024 | 86,69 | 92,26 | 86,69 | 92,05 | 4,96% | - |
| 19.09.2024 | 87,32 | 88,88 | 87,28 | 87,70 | 0,30% | 10,00 |
| 18.09.2024 | 89,24 | 89,24 | 87,19 | 87,44 | -1,51% | - |
| 17.09.2024 | 88,35 | 89,40 | 87,27 | 88,78 | 0,37% | 10,00 |
| 16.09.2024 | 88,75 | 88,97 | 88,26 | 88,45 | -0,25% | 30,00 |
| 13.09.2024 | 89,54 | 89,54 | 88,33 | 88,67 | -0,66% | - |
| 12.09.2024 | 87,70 | 89,36 | 87,14 | 89,26 | 1,76% | - |
| 11.09.2024 | 86,77 | 87,91 | 85,77 | 87,72 | 1,09% | - |
| 10.09.2024 | 87,22 | 87,55 | 85,00 | 86,77 | -0,52% | 174,00 |
| 09.09.2024 | 86,31 | 87,98 | 86,31 | 87,22 | 0,98% | - |
| 06.09.2024 | 87,82 | 88,26 | 86,31 | 86,37 | -1,58% | - |
| 05.09.2024 | 89,06 | 89,23 | 87,38 | 87,76 | -1,53% | - |
| 04.09.2024 | 89,58 | 89,60 | 88,51 | 89,12 | -0,47% | - |
| 03.09.2024 | 93,34 | 93,34 | 89,03 | 89,54 | -4,07% | 10,00 |
| 02.09.2024 | 93,06 | 93,34 | 92,90 | 93,34 | 0,00% | - |
| 30.08.2024 | 92,53 | 93,38 | 91,94 | 93,34 | 1,05% | - |
| 29.08.2024 | 91,42 | 93,98 | 90,82 | 92,37 | 0,97% | - |
| 28.08.2024 | 90,67 | 92,16 | 90,52 | 91,48 | 0,83% | 5,00 |
| 27.08.2024 | 90,85 | 91,54 | 90,36 | 90,73 | -0,18% | - |
| 26.08.2024 | 91,22 | 92,56 | 90,85 | 90,89 | -0,36% | - |
| 23.08.2024 | 90,73 | 91,89 | 90,61 | 91,22 | 0,54% | - |
| 22.08.2024 | 90,23 | 90,99 | 89,68 | 90,73 | 0,76% | - |
| 21.08.2024 | 89,14 | 90,21 | 88,03 | 90,05 | 1,16% | - |
| 20.08.2024 | 89,16 | 90,57 | 88,66 | 89,02 | -0,15% | - |
| 19.08.2024 | 89,04 | 89,78 | 88,64 | 89,15 | -0,24% | - |
| 16.08.2024 | 89,67 | 89,99 | 88,76 | 89,36 | -0,27% | - |
| 15.08.2024 | 88,15 | 90,39 | 87,82 | 89,60 | 1,48% | - |
| 14.08.2024 | 88,55 | 89,12 | 88,00 | 88,29 | -0,41% | - |
| 13.08.2024 | 88,95 | 89,66 | 88,09 | 88,65 | -0,20% | - |
| 12.08.2024 | 89,64 | 89,98 | 88,65 | 88,83 | -0,93% | - |
| 09.08.2024 | 89,38 | 90,17 | 88,77 | 89,66 | 0,43% | - |
| 08.08.2024 | 86,35 | 89,74 | 85,80 | 89,28 | 3,37% | 75,00 |
| 07.08.2024 | 85,30 | 88,30 | 84,01 | 86,37 | 1,28% | - |
| 06.08.2024 | 89,72 | 92,25 | 83,15 | 85,28 | -4,72% | 5,00 |
| 05.08.2024 | 86,51 | 93,17 | 81,85 | 89,50 | 3,46% | 50,00 |