184,550€
0,39%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 172,23 | 176,00 | 171,15 | 172,80 | -0,20% | - |
| 09.03.2026 | 167,20 | 173,48 | 163,50 | 173,15 | 2,90% | 25,00 |
| 06.03.2026 | 168,63 | 171,35 | 163,83 | 168,27 | -0,65% | 38,00 |
| 05.03.2026 | 176,58 | 180,15 | 164,35 | 169,38 | -4,21% | 173,00 |
| 04.03.2026 | 177,73 | 179,98 | 172,77 | 176,83 | -1,76% | - |
| 03.03.2026 | 183,93 | 184,18 | 172,55 | 180,00 | -2,73% | - |
| 02.03.2026 | 177,50 | 186,70 | 171,75 | 185,05 | 6,60% | 118,00 |
| 27.02.2026 | 174,60 | 175,77 | 171,40 | 173,60 | -0,77% | 32,00 |
| 26.02.2026 | 177,73 | 179,70 | 170,80 | 174,95 | -1,05% | - |
| 25.02.2026 | 172,98 | 179,80 | 172,98 | 176,80 | 1,78% | 143,00 |
| 24.02.2026 | 181,48 | 183,95 | 170,63 | 173,70 | 3,49% | 6,00 |
| 23.02.2026 | 175,10 | 177,15 | 167,63 | 167,85 | -3,33% | 20,00 |
| 20.02.2026 | 178,00 | 180,23 | 172,75 | 173,63 | -2,22% | 128,00 |
| 19.02.2026 | 171,88 | 177,65 | 169,58 | 177,58 | 3,44% | 79,00 |
| 18.02.2026 | 169,88 | 174,35 | 168,52 | 171,68 | 0,88% | 1,00 |
| 17.02.2026 | 167,75 | 171,58 | 166,23 | 170,18 | 1,46% | - |
| 16.02.2026 | 168,15 | 169,83 | 165,88 | 167,73 | -0,68% | 1,00 |
| 13.02.2026 | 164,23 | 170,48 | 163,08 | 168,88 | 0,73% | 1,00 |
| 12.02.2026 | 167,23 | 172,90 | 166,80 | 167,65 | 0,58% | 12,00 |
| 11.02.2026 | 168,00 | 171,93 | 163,85 | 166,68 | -0,88% | 10,00 |
| 10.02.2026 | 168,18 | 172,40 | 167,00 | 168,15 | -2,15% | 4,00 |
| 09.02.2026 | 166,80 | 173,45 | 165,02 | 171,85 | 2,46% | 18,00 |
| 06.02.2026 | 158,88 | 168,02 | 158,88 | 167,73 | 4,86% | 119,00 |
| 05.02.2026 | 161,05 | 163,43 | 154,85 | 159,95 | -0,34% | - |
| 04.02.2026 | 178,50 | 182,77 | 155,85 | 160,50 | -9,01% | 200,00 |
| 03.02.2026 | 176,48 | 179,85 | 172,63 | 176,40 | 1,38% | - |
| 02.02.2026 | 167,02 | 175,23 | 165,80 | 174,00 | -0,11% | 15,00 |
| 30.01.2026 | 175,15 | 177,50 | 171,25 | 174,20 | -0,94% | 11,00 |
| 29.01.2026 | 180,50 | 183,40 | 172,25 | 175,85 | -2,91% | 40,00 |
| 28.01.2026 | 178,35 | 181,88 | 173,40 | 181,13 | 3,86% | 17,00 |
| 27.01.2026 | 174,25 | 175,27 | 171,35 | 174,40 | 0,40% | 23,00 |
| 26.01.2026 | 175,38 | 177,68 | 172,40 | 173,70 | -0,63% | 11,00 |
| 23.01.2026 | 177,38 | 177,48 | 173,90 | 174,80 | -0,43% | - |
| 22.01.2026 | 180,70 | 186,77 | 174,63 | 175,55 | -1,91% | - |
| 21.01.2026 | 176,13 | 179,88 | 173,58 | 178,98 | 2,13% | 5,00 |
| 20.01.2026 | 185,58 | 185,60 | 173,35 | 175,25 | -3,83% | 42,00 |
| 19.01.2026 | 187,40 | 187,40 | 181,88 | 182,23 | -3,60% | 43,00 |
| 16.01.2026 | 184,13 | 190,02 | 177,90 | 189,02 | 1,22% | 22,00 |
| 15.01.2026 | 176,08 | 188,38 | 175,30 | 186,75 | 6,61% | 5,00 |
| 14.01.2026 | 181,05 | 182,85 | 171,90 | 175,18 | -3,14% | 37,00 |
| 13.01.2026 | 177,13 | 181,52 | 176,75 | 180,85 | 2,92% | 12,00 |
| 12.01.2026 | 173,95 | 176,88 | 171,25 | 175,73 | 1,63% | - |
| 09.01.2026 | 165,73 | 174,25 | 165,73 | 172,90 | 4,52% | 25,00 |
| 08.01.2026 | 164,15 | 171,33 | 162,83 | 165,43 | -0,11% | 33,00 |
| 07.01.2026 | 167,10 | 170,20 | 165,45 | 165,60 | -0,70% | - |
| 06.01.2026 | 161,52 | 166,93 | 159,70 | 166,77 | 3,64% | 31,00 |
| 05.01.2026 | 157,05 | 162,23 | 154,63 | 160,93 | 4,36% | 31,00 |
| 02.01.2026 | 149,05 | 155,15 | 148,52 | 154,20 | 2,31% | 70,00 |
| 30.12.2025 | 149,05 | 151,65 | 149,05 | 150,73 | 0,94% | - |
| 29.12.2025 | 149,52 | 150,73 | 147,00 | 149,33 | -0,96% | 32,00 |
| 23.12.2025 | 151,85 | 153,68 | 149,93 | 150,77 | -0,54% | 3,00 |
| 22.12.2025 | 150,65 | 153,68 | 148,55 | 151,60 | 0,78% | - |
| 19.12.2025 | 145,65 | 150,93 | 145,33 | 150,43 | 2,91% | 1,00 |
| 18.12.2025 | 143,08 | 148,15 | 142,75 | 146,18 | 2,71% | 90,00 |
| 17.12.2025 | 146,38 | 149,00 | 142,30 | 142,33 | -2,97% | 4,00 |
| 16.12.2025 | 148,00 | 149,30 | 145,50 | 146,68 | -0,83% | 2,00 |
| 15.12.2025 | 148,75 | 152,08 | 144,98 | 147,90 | -0,65% | 10,00 |
| 12.12.2025 | 157,83 | 157,83 | 148,40 | 148,88 | -4,37% | 4,00 |
| 11.12.2025 | 153,63 | 156,55 | 146,90 | 155,68 | 1,17% | - |
| 10.12.2025 | 152,38 | 155,80 | 150,50 | 153,88 | 0,28% | - |
| 09.12.2025 | 153,68 | 154,55 | 153,08 | 153,45 | 0,39% | 5,00 |
| 08.12.2025 | 153,38 | 154,98 | 151,65 | 152,85 | 0,28% | 7,00 |
| 05.12.2025 | 153,98 | 155,48 | 150,38 | 152,43 | -1,44% | - |
| 04.12.2025 | 149,75 | 156,45 | 148,45 | 154,65 | 3,05% | 2,00 |
| 03.12.2025 | 151,60 | 152,48 | 147,18 | 150,08 | -1,27% | 5,00 |