112,800€
-0,70%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 112,90 | 114,43 | 111,08 | 112,70 | -0,79% | 22,00 |
| 11.11.2026 | 113,43 | 117,10 | 113,40 | 113,60 | -0,29% | 43,00 |
| 10.11.2026 | 114,08 | 115,43 | 111,00 | 113,93 | -0,83% | - |
| 09.11.2026 | 107,75 | 115,28 | 106,75 | 114,88 | 6,69% | 12,00 |
| 06.11.2026 | 102,10 | 108,58 | 102,08 | 107,68 | 5,00% | 14,00 |
| 05.11.2026 | 107,75 | 109,08 | 101,95 | 102,55 | -4,56% | 1,00 |
| 04.11.2026 | 116,95 | 119,05 | 106,50 | 107,45 | -8,88% | 18,00 |
| 03.11.2026 | 116,63 | 120,60 | 113,20 | 117,93 | 0,98% | - |
| 02.11.2026 | 117,20 | 119,63 | 116,13 | 116,78 | -0,72% | - |
| 30.10.2026 | 122,53 | 123,88 | 116,03 | 117,63 | -4,25% | - |
| 29.10.2026 | 119,63 | 125,03 | 118,98 | 122,85 | 1,53% | 49,00 |
| 28.10.2026 | 121,30 | 123,53 | 118,50 | 121,00 | 0,54% | 16,00 |
| 27.10.2026 | 117,48 | 120,63 | 117,10 | 120,35 | 2,45% | 80,00 |
| 26.10.2026 | 113,88 | 117,85 | 113,05 | 117,48 | 3,23% | 26,00 |
| 23.10.2026 | 113,68 | 114,70 | 109,95 | 113,80 | -0,07% | 11,00 |
| 22.10.2026 | 120,28 | 120,28 | 111,48 | 113,88 | -5,01% | 37,00 |
| 21.10.2026 | 119,95 | 122,28 | 119,70 | 119,88 | 0,46% | 3,00 |
| 20.10.2026 | 121,30 | 122,50 | 119,15 | 119,33 | -2,23% | - |
| 19.10.2026 | 122,65 | 124,30 | 120,25 | 122,05 | 0,16% | - |
| 16.10.2026 | 122,63 | 124,08 | 120,90 | 121,85 | -0,77% | - |
| 15.10.2026 | 119,05 | 122,83 | 117,43 | 122,80 | 1,85% | - |
| 14.10.2026 | 124,18 | 125,63 | 120,23 | 120,58 | -2,88% | 40,00 |
| 13.10.2026 | 125,53 | 126,30 | 121,93 | 124,15 | -1,53% | - |
| 12.10.2026 | 128,80 | 129,75 | 125,78 | 126,08 | -1,75% | 30,00 |
| 09.10.2026 | 127,15 | 130,00 | 126,58 | 128,33 | 1,60% | 5,00 |
| 08.10.2026 | 124,90 | 130,98 | 124,55 | 126,30 | 0,28% | - |
| 07.10.2026 | 130,23 | 131,58 | 124,80 | 125,95 | -3,08% | 23,00 |
| 06.10.2026 | 121,48 | 130,50 | 121,15 | 129,95 | 7,31% | 25,00 |
| 05.10.2026 | 120,03 | 123,90 | 120,03 | 121,10 | 1,09% | 3,00 |
| 02.10.2026 | 122,20 | 123,85 | 117,30 | 119,80 | -1,22% | 8,00 |
| 01.10.2026 | 122,50 | 123,30 | 119,43 | 121,28 | -0,49% | - |
| 30.09.2026 | 122,55 | 123,30 | 118,13 | 121,88 | 0,10% | 90,00 |
| 29.09.2026 | 118,70 | 126,15 | 117,78 | 121,75 | 3,09% | - |
| 28.09.2026 | 122,30 | 122,30 | 117,95 | 118,10 | -2,40% | 47,00 |
| 25.09.2026 | 122,28 | 123,68 | 119,78 | 121,00 | -1,28% | 125,00 |
| 24.09.2026 | 124,88 | 126,43 | 122,50 | 122,58 | -1,53% | 10,00 |
| 23.09.2026 | 127,00 | 128,15 | 124,43 | 124,48 | -1,83% | 102,00 |
| 22.09.2026 | 128,50 | 129,65 | 125,50 | 126,80 | -1,36% | 6,00 |
| 21.09.2026 | 130,98 | 131,75 | 127,78 | 128,55 | 0,43% | 2,00 |
| 18.09.2026 | 127,48 | 128,65 | 126,50 | 128,00 | 0,45% | 12,00 |
| 17.09.2026 | 127,45 | 131,00 | 127,13 | 127,43 | 0,55% | - |
| 16.09.2026 | 127,25 | 128,45 | 125,60 | 126,73 | -0,28% | 80,00 |
| 15.09.2026 | 129,52 | 130,33 | 126,53 | 127,08 | -0,80% | 31,00 |
| 14.09.2026 | 129,02 | 130,68 | 125,73 | 128,10 | -1,23% | 2,00 |
| 11.09.2026 | 132,73 | 133,98 | 128,93 | 129,70 | -1,72% | - |
| 10.09.2026 | 135,33 | 137,95 | 131,58 | 131,98 | -2,22% | 7,00 |
| 09.09.2026 | 137,95 | 139,77 | 134,77 | 134,98 | -2,42% | 3,00 |
| 08.09.2026 | 134,38 | 140,05 | 134,23 | 138,33 | 2,92% | 5,00 |
| 07.09.2026 | 135,73 | 136,05 | 134,20 | 134,40 | -1,05% | 3,00 |
| 04.09.2026 | 139,08 | 140,40 | 135,27 | 135,83 | -1,45% | - |
| 03.09.2026 | 135,20 | 138,98 | 134,33 | 137,83 | 2,70% | 10,00 |
| 02.09.2026 | 140,18 | 140,95 | 132,90 | 134,20 | -3,05% | - |
| 01.09.2026 | 131,35 | 138,43 | 129,50 | 138,43 | 5,61% | 3,00 |
| 31.08.2026 | 132,68 | 133,98 | 129,88 | 131,08 | -1,04% | - |
| 28.08.2026 | 134,33 | 134,90 | 131,60 | 132,45 | -1,01% | - |
| 27.08.2026 | 132,93 | 138,08 | 132,63 | 133,80 | 1,73% | 12,00 |
| 26.08.2026 | 128,88 | 134,00 | 127,58 | 131,52 | 3,38% | 22,00 |
| 25.08.2026 | 128,60 | 131,73 | 126,58 | 127,23 | -1,13% | 15,00 |
| 24.08.2026 | 135,50 | 137,55 | 128,23 | 128,68 | -4,24% | 13,00 |
| 21.08.2026 | 135,30 | 137,95 | 133,73 | 134,38 | 0,35% | 26,00 |
| 20.08.2026 | 139,60 | 141,85 | 132,55 | 133,90 | -3,58% | 1,00 |
| 19.08.2026 | 143,73 | 144,50 | 136,08 | 138,88 | -3,00% | 57,00 |
| 18.08.2026 | 147,73 | 148,10 | 142,43 | 143,18 | -3,33% | 45,00 |
| 17.08.2026 | 149,45 | 150,35 | 148,08 | 148,10 | -1,09% | 90,00 |
| 14.08.2026 | 147,70 | 150,05 | 146,60 | 149,73 | 1,65% | 4,00 |
| 13.08.2026 | 149,95 | 153,90 | 145,10 | 147,30 | -1,78% | - |
| 12.08.2026 | 147,73 | 150,63 | 145,90 | 149,98 | 1,99% | - |
| 11.08.2026 | 146,65 | 149,88 | 146,20 | 147,05 | 0,17% | 5,00 |
| 10.08.2026 | 147,05 | 148,88 | 145,52 | 146,80 | 0,00% | - |
| 07.08.2026 | 145,75 | 148,20 | 142,40 | 146,80 | 1,03% | 5,00 |
| 06.08.2026 | 146,85 | 149,60 | 144,88 | 145,30 | -1,47% | - |
| 05.08.2026 | 150,43 | 153,25 | 146,73 | 147,48 | -1,62% | 70,00 |
| 04.08.2026 | 148,88 | 154,58 | 147,23 | 149,90 | -0,96% | 24,00 |
| 03.08.2026 | 147,10 | 151,83 | 145,38 | 151,35 | 3,01% | 97,00 |
| 31.07.2026 | 143,65 | 147,88 | 143,45 | 146,93 | 2,19% | 5,00 |
| 30.07.2026 | 137,55 | 144,25 | 136,45 | 143,77 | 3,32% | 264,00 |
| 29.07.2026 | 147,77 | 149,48 | 139,13 | 139,15 | -6,56% | 6,00 |
| 28.07.2026 | 156,58 | 156,58 | 145,63 | 148,93 | -3,50% | 25,00 |
| 27.07.2026 | 156,20 | 159,45 | 152,13 | 154,33 | -0,36% | 132,00 |
| 24.07.2026 | 155,85 | 157,02 | 152,88 | 154,88 | -0,45% | 20,00 |
| 23.07.2026 | 153,35 | 158,75 | 152,02 | 155,58 | 1,72% | 102,00 |
| 22.07.2026 | 151,63 | 156,95 | 149,90 | 152,95 | 0,87% | 1,00 |
| 21.07.2026 | 148,93 | 152,27 | 147,70 | 151,63 | 1,71% | 62,00 |
| 20.07.2026 | 151,25 | 152,73 | 148,50 | 149,08 | -1,01% | - |
| 17.07.2026 | 150,95 | 154,50 | 147,13 | 150,60 | -0,48% | - |
| 16.07.2026 | 154,48 | 155,63 | 148,73 | 151,33 | -1,90% | 2,00 |
| 15.07.2026 | 157,50 | 159,70 | 153,05 | 154,25 | -1,70% | 1,00 |
| 14.07.2026 | 155,80 | 158,93 | 154,73 | 156,93 | 1,23% | 10,00 |
| 13.07.2026 | 163,10 | 163,55 | 155,02 | 155,02 | -4,92% | 13,00 |
| 10.07.2026 | 163,85 | 165,40 | 161,38 | 163,05 | -0,91% | - |
| 09.07.2026 | 162,05 | 165,58 | 160,70 | 164,55 | 2,16% | 37,00 |
| 08.07.2026 | 163,43 | 164,70 | 158,58 | 161,08 | -0,74% | - |
| 07.07.2026 | 171,40 | 172,48 | 162,05 | 162,27 | -5,38% | - |
| 06.07.2026 | 168,30 | 173,08 | 167,90 | 171,50 | 1,02% | 12,00 |
| 03.07.2026 | 167,05 | 169,77 | 166,50 | 169,77 | 3,76% | 254,00 |
| 02.07.2026 | 169,23 | 172,20 | 163,48 | 163,63 | -2,97% | 51,00 |
| 01.07.2026 | 169,68 | 171,13 | 168,08 | 168,63 | -0,59% | 15,00 |
| 30.06.2026 | 168,00 | 170,10 | 166,08 | 169,63 | 0,07% | 48,00 |
| 29.06.2026 | 173,85 | 176,50 | 167,90 | 169,50 | -2,89% | 3,00 |
| 26.06.2026 | 180,10 | 180,75 | 171,27 | 174,55 | -2,73% | 60,00 |