144,925€
0,80%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 143,65 | 147,18 | 143,65 | 147,00 | 2,24% | - |
| 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 |
| 25.06.2026 | 181,58 | 185,43 | 178,48 | 179,45 | -1,41% | 25,00 |
| 24.06.2026 | 183,63 | 187,60 | 181,65 | 182,02 | -0,95% | - |
| 23.06.2026 | 182,05 | 189,18 | 174,58 | 183,77 | -0,34% | 8,00 |
| 22.06.2026 | 178,50 | 187,48 | 178,43 | 184,40 | 3,15% | 65,00 |
| 19.06.2026 | 178,83 | 182,40 | 176,58 | 178,77 | 0,38% | - |
| 18.06.2026 | 176,63 | 183,63 | 176,63 | 178,10 | 1,18% | 20,00 |
| 17.06.2026 | 169,68 | 177,93 | 167,95 | 176,02 | 3,13% | 162,00 |
| 16.06.2026 | 167,15 | 172,43 | 166,83 | 170,68 | 1,28% | 6,00 |
| 15.06.2026 | 167,55 | 171,27 | 166,98 | 168,52 | 0,69% | - |
| 12.06.2026 | 168,80 | 171,52 | 166,65 | 167,38 | 1,30% | 15,00 |
| 11.06.2026 | 158,63 | 166,20 | 158,45 | 165,23 | 4,06% | 55,00 |
| 10.06.2026 | 162,45 | 163,90 | 157,00 | 158,77 | -1,41% | 19,00 |
| 09.06.2026 | 163,18 | 167,10 | 155,63 | 161,05 | -0,45% | 5,00 |
| 08.06.2026 | 161,00 | 165,45 | 161,00 | 161,77 | 0,98% | - |
| 05.06.2026 | 164,55 | 167,58 | 159,77 | 160,20 | -1,66% | 29,00 |
| 04.06.2026 | 159,52 | 163,98 | 155,00 | 162,90 | 2,04% | - |
| 03.06.2026 | 161,55 | 162,98 | 157,43 | 159,65 | 0,47% | 10,00 |
| 02.06.2026 | 162,30 | 163,45 | 157,83 | 158,90 | -1,76% | 67,00 |
| 01.06.2026 | 168,88 | 170,48 | 159,08 | 161,75 | -3,78% | 50,00 |
| 29.05.2026 | 172,30 | 174,35 | 166,43 | 168,10 | -1,91% | - |
| 28.05.2026 | 171,38 | 172,15 | 168,75 | 171,38 | -0,48% | 11,00 |
| 27.05.2026 | 175,83 | 178,33 | 170,77 | 172,20 | -1,61% | 1,00 |
| 26.05.2026 | 177,63 | 180,20 | 174,68 | 175,02 | -1,07% | 8,00 |
| 25.05.2026 | 174,98 | 178,60 | 174,98 | 176,93 | 0,97% | 3,00 |
| 22.05.2026 | 175,90 | 176,83 | 173,80 | 175,23 | 1,01% | 5,00 |
| 21.05.2026 | 174,02 | 175,50 | 172,10 | 173,48 | 0,17% | - |
| 20.05.2026 | 171,27 | 176,30 | 169,90 | 173,18 | 1,67% | 3,00 |
| 19.05.2026 | 175,02 | 175,02 | 166,70 | 170,33 | -1,93% | 1,00 |
| 18.05.2026 | 176,08 | 177,23 | 171,60 | 173,68 | -1,04% | 1,00 |
| 15.05.2026 | 180,55 | 182,52 | 174,18 | 175,50 | -2,55% | 4,00 |
| 14.05.2026 | 177,13 | 181,45 | 175,43 | 180,10 | 1,27% | - |
| 13.05.2026 | 176,60 | 179,50 | 172,08 | 177,85 | 1,91% | 26,00 |
| 12.05.2026 | 178,27 | 181,08 | 171,80 | 174,52 | -2,69% | 55,00 |
| 11.05.2026 | 174,23 | 179,98 | 167,77 | 179,35 | 3,34% | 1,00 |
| 08.05.2026 | 178,27 | 181,30 | 172,77 | 173,55 | -3,04% | - |
| 07.05.2026 | 183,23 | 189,65 | 173,40 | 179,00 | -1,97% | 18,00 |
| 06.05.2026 | 176,85 | 183,40 | 174,88 | 182,60 | 4,05% | 100,00 |
| 05.05.2026 | 185,50 | 192,45 | 175,50 | 175,50 | -5,38% | 261,00 |
| 04.05.2026 | 184,55 | 189,20 | 184,18 | 185,48 | 0,90% | 5,00 |
| 30.04.2026 | 177,73 | 184,73 | 177,18 | 183,83 | 3,29% | 16,00 |
| 29.04.2026 | 185,55 | 188,63 | 177,70 | 177,98 | -3,46% | 66,00 |
| 28.04.2026 | 189,48 | 190,80 | 181,68 | 184,35 | -2,72% | - |
| 27.04.2026 | 192,73 | 193,15 | 185,15 | 189,50 | -0,43% | - |
| 24.04.2026 | 192,48 | 198,02 | 188,27 | 190,33 | -1,07% | - |
| 23.04.2026 | 187,13 | 193,38 | 184,20 | 192,38 | 3,48% | - |
| 22.04.2026 | 187,80 | 191,48 | 181,83 | 185,90 | 0,50% | - |
| 21.04.2026 | 194,55 | 200,73 | 184,55 | 184,98 | -4,28% | 175,00 |
| 20.04.2026 | 201,90 | 201,90 | 192,83 | 193,25 | -2,95% | 23,00 |
| 17.04.2026 | 196,75 | 201,55 | 195,05 | 199,13 | 1,14% | - |
| 16.04.2026 | 202,00 | 204,95 | 196,50 | 196,88 | -2,44% | - |
| 15.04.2026 | 202,25 | 206,00 | 199,50 | 201,80 | -0,27% | - |
| 14.04.2026 | 198,30 | 202,95 | 197,15 | 202,35 | 1,93% | - |
| 13.04.2026 | 197,65 | 199,65 | 192,93 | 198,52 | 0,86% | - |
| 10.04.2026 | 198,23 | 199,18 | 195,55 | 196,83 | -0,91% | 23,00 |
| 09.04.2026 | 197,30 | 202,95 | 196,55 | 198,63 | 0,34% | 410,00 |
| 08.04.2026 | 186,30 | 197,95 | 186,30 | 197,95 | 6,75% | 61,00 |
| 07.04.2026 | 185,23 | 188,45 | 183,25 | 185,43 | 0,28% | 2,00 |
| 02.04.2026 | 183,58 | 189,27 | 176,55 | 184,90 | 0,56% | - |
| 01.04.2026 | 176,68 | 185,98 | 175,35 | 183,88 | 3,75% | 100,00 |
| 31.03.2026 | 167,02 | 177,77 | 167,02 | 177,23 | 7,20% | 73,00 |
| 30.03.2026 | 175,58 | 180,83 | 165,10 | 165,33 | -6,03% | 24,00 |
| 27.03.2026 | 180,33 | 184,02 | 174,23 | 175,93 | -1,83% | 52,00 |
| 26.03.2026 | 192,77 | 197,00 | 178,63 | 179,20 | -6,35% | 113,00 |
| 25.03.2026 | 179,48 | 192,08 | 176,95 | 191,35 | 6,77% | 56,00 |
| 24.03.2026 | 174,50 | 179,88 | 173,75 | 179,23 | 0,52% | - |
| 23.03.2026 | 174,18 | 183,70 | 165,00 | 178,30 | 3,17% | 6,00 |
| 20.03.2026 | 181,77 | 185,50 | 170,85 | 172,83 | -3,27% | 7,00 |
| 19.03.2026 | 182,52 | 182,58 | 175,13 | 178,68 | -2,27% | 105,00 |
| 18.03.2026 | 180,83 | 185,08 | 178,88 | 182,83 | 1,51% | 13,00 |
| 17.03.2026 | 177,85 | 180,77 | 175,98 | 180,10 | 1,67% | - |
| 16.03.2026 | 173,30 | 178,55 | 168,05 | 177,15 | 3,61% | 71,00 |
| 13.03.2026 | 171,00 | 174,77 | 165,43 | 170,98 | 0,07% | - |
| 12.03.2026 | 169,33 | 170,85 | 166,00 | 170,85 | 1,18% | - |
| 11.03.2026 | 170,13 | 171,52 | 166,85 | 168,85 | -2,29% | - |