1,030€
-1,90%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,04 | 1,08 | 1,02 | 1,03 | -1,90% | - |
| 05.09.2024 | 1,03 | 1,08 | 1,03 | 1,05 | 2,94% | - |
| 04.09.2024 | 0,99 | 1,07 | 0,99 | 1,02 | 2,77% | - |
| 03.09.2024 | 1,07 | 1,10 | 0,99 | 0,99 | -7,24% | 2.000,00 |
| 02.09.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,00% | - |
| 30.08.2024 | 1,11 | 1,13 | 1,06 | 1,07 | -4,04% | 2.000,00 |
| 29.08.2024 | 1,08 | 1,14 | 1,08 | 1,12 | 3,24% | - |
| 28.08.2024 | 1,10 | 1,11 | 1,05 | 1,08 | -1,82% | - |
| 27.08.2024 | 1,18 | 1,18 | 1,09 | 1,10 | -7,56% | - |
| 26.08.2024 | 1,13 | 1,20 | 1,11 | 1,19 | 4,85% | - |
| 23.08.2024 | 1,09 | 1,16 | 1,06 | 1,14 | 3,65% | - |
| 22.08.2024 | 1,00 | 1,15 | 0,98 | 1,10 | 10,89% | - |
| 21.08.2024 | 0,93 | 1,03 | 0,89 | 0,99 | 6,18% | - |
| 20.08.2024 | 0,97 | 1,00 | 0,92 | 0,93 | -3,38% | - |
| 19.08.2024 | 0,92 | 1,00 | 0,90 | 0,96 | 4,05% | - |
| 16.08.2024 | 0,93 | 0,97 | 0,89 | 0,93 | -0,80% | - |
| 15.08.2024 | 0,96 | 1,01 | 0,92 | 0,93 | -1,58% | 10.000,00 |
| 14.08.2024 | 0,99 | 1,02 | 0,94 | 0,95 | -3,56% | - |
| 13.08.2024 | 0,95 | 1,01 | 0,93 | 0,98 | 3,97% | - |
| 12.08.2024 | 1,07 | 1,15 | 0,92 | 0,95 | -11,27% | - |
| 09.08.2024 | 1,41 | 1,41 | 1,04 | 1,07 | 2,40% | - |
| 08.08.2024 | 1,03 | 1,09 | 1,01 | 1,04 | 0,48% | - |
| 07.08.2024 | 1,12 | 1,15 | 0,99 | 1,04 | -7,17% | - |
| 06.08.2024 | 1,05 | 1,13 | 1,04 | 1,12 | 5,19% | - |
| 05.08.2024 | 1,13 | 1,13 | 1,01 | 1,06 | -6,19% | 5.000,00 |
| 02.08.2024 | 1,22 | 1,27 | 1,11 | 1,13 | -7,38% | - |
| 01.08.2024 | 1,25 | 1,29 | 1,17 | 1,22 | -3,17% | - |
| 31.07.2024 | 1,30 | 1,40 | 1,25 | 1,26 | -6,67% | - |
| 30.07.2024 | 1,47 | 1,47 | 1,32 | 1,35 | -8,16% | - |
| 29.07.2024 | 1,50 | 1,55 | 1,37 | 1,47 | -3,29% | - |
| 26.07.2024 | 1,48 | 1,56 | 1,43 | 1,52 | 3,75% | - |
| 25.07.2024 | 1,47 | 1,57 | 1,44 | 1,47 | 0,34% | - |
| 24.07.2024 | 1,54 | 1,60 | 1,45 | 1,46 | -5,50% | - |
| 23.07.2024 | 1,46 | 1,57 | 1,41 | 1,55 | 6,55% | 400,00 |
| 22.07.2024 | 1,47 | 1,55 | 1,44 | 1,45 | -2,36% | - |
| 19.07.2024 | 1,51 | 1,56 | 1,46 | 1,49 | -1,33% | - |
| 18.07.2024 | 1,61 | 1,67 | 1,49 | 1,51 | -7,10% | - |
| 17.07.2024 | 1,78 | 1,81 | 1,56 | 1,62 | -8,73% | - |
| 16.07.2024 | 1,63 | 1,79 | 1,62 | 1,78 | 8,56% | - |
| 15.07.2024 | 1,89 | 1,89 | 1,62 | 1,64 | -13,26% | - |
| 12.07.2024 | 1,90 | 1,96 | 1,84 | 1,89 | -1,05% | - |
| 11.07.2024 | 1,74 | 1,91 | 1,70 | 1,91 | 9,48% | - |
| 10.07.2024 | 1,92 | 1,97 | 1,72 | 1,74 | -9,61% | - |
| 09.07.2024 | 1,94 | 2,07 | 1,85 | 1,93 | -2,04% | - |
| 08.07.2024 | 1,77 | 2,03 | 1,73 | 1,97 | 9,78% | - |
| 05.07.2024 | 1,63 | 1,83 | 1,61 | 1,79 | 9,82% | - |
| 04.07.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -0,31% | - |
| 03.07.2024 | 1,49 | 1,68 | 1,45 | 1,64 | 9,73% | - |
| 02.07.2024 | 1,44 | 1,55 | 1,39 | 1,49 | 2,05% | - |
| 01.07.2024 | 1,35 | 1,80 | 1,35 | 1,46 | 8,15% | 1.000,00 |
| 28.06.2024 | 1,43 | 1,50 | 1,35 | 1,35 | -4,26% | - |
| 27.06.2024 | 1,48 | 1,50 | 1,36 | 1,41 | -4,08% | - |
| 26.06.2024 | 1,52 | 1,58 | 1,47 | 1,47 | -3,29% | - |
| 25.06.2024 | 1,64 | 1,72 | 1,45 | 1,52 | -7,32% | - |
| 24.06.2024 | 1,51 | 1,73 | 1,49 | 1,64 | 8,61% | - |
| 21.06.2024 | 1,56 | 1,67 | 1,47 | 1,51 | -3,21% | - |
| 20.06.2024 | 1,39 | 1,58 | 1,38 | 1,56 | 12,23% | - |
| 19.06.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,36% | - |
| 18.06.2024 | 1,29 | 1,45 | 1,26 | 1,39 | 7,36% | - |
| 17.06.2024 | 1,21 | 1,31 | 1,18 | 1,29 | 7,50% | - |
| 14.06.2024 | 1,26 | 1,27 | 1,17 | 1,20 | -4,00% | - |
| 13.06.2024 | 1,30 | 1,34 | 1,21 | 1,25 | -6,02% | - |
| 12.06.2024 | 1,35 | 1,47 | 1,27 | 1,33 | -1,48% | - |
| 11.06.2024 | 1,24 | 1,36 | 1,18 | 1,35 | 7,14% | - |
| 10.06.2024 | 1,10 | 1,28 | 1,10 | 1,26 | 13,51% | - |
| 07.06.2024 | 1,13 | 1,15 | 1,10 | 1,11 | -0,89% | - |
| 06.06.2024 | 1,13 | 1,15 | 1,08 | 1,12 | 0,00% | - |
| 05.06.2024 | 1,08 | 1,14 | 1,07 | 1,12 | 3,70% | - |
| 04.06.2024 | 1,15 | 1,16 | 1,08 | 1,08 | -3,57% | - |
| 03.06.2024 | 1,09 | 1,18 | 1,07 | 1,12 | 4,67% | - |
| 31.05.2024 | 1,07 | 1,12 | 1,03 | 1,07 | -0,93% | - |
| 30.05.2024 | 1,04 | 1,10 | 1,02 | 1,08 | 3,85% | - |
| 29.05.2024 | 1,08 | 1,08 | 0,99 | 1,04 | -3,70% | - |
| 28.05.2024 | 1,09 | 1,12 | 1,05 | 1,08 | -0,92% | - |
| 27.05.2024 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | - |
| 24.05.2024 | 1,04 | 1,10 | 1,04 | 1,09 | 3,81% | - |
| 23.05.2024 | 1,07 | 1,08 | 1,03 | 1,05 | 0,00% | - |
| 22.05.2024 | 1,05 | 1,08 | 1,02 | 1,05 | 0,00% | - |
| 21.05.2024 | 1,12 | 1,13 | 1,05 | 1,05 | -5,41% | - |
| 20.05.2024 | 1,13 | 1,16 | 1,09 | 1,11 | -1,77% | - |
| 17.05.2024 | 1,11 | 1,18 | 1,10 | 1,13 | 1,80% | - |
| 16.05.2024 | 1,03 | 1,15 | 1,03 | 1,11 | 8,82% | - |
| 15.05.2024 | 1,05 | 1,07 | 1,02 | 1,02 | -2,86% | - |
| 14.05.2024 | 1,10 | 1,12 | 1,05 | 1,05 | -5,41% | - |
| 13.05.2024 | 1,20 | 1,21 | 1,09 | 1,11 | -6,33% | - |
| 10.05.2024 | 1,09 | 1,22 | 1,04 | 1,19 | 5,80% | - |
| 09.05.2024 | 1,09 | 1,18 | 1,05 | 1,12 | 2,75% | - |
| 08.05.2024 | 1,06 | 1,10 | 0,99 | 1,09 | 3,32% | - |
| 07.05.2024 | 1,10 | 1,10 | 1,05 | 1,06 | -4,09% | - |
| 06.05.2024 | 0,99 | 1,13 | 0,96 | 1,10 | 9,18% | - |
| 03.05.2024 | 0,99 | 1,03 | 0,95 | 1,01 | 2,54% | - |
| 02.05.2024 | 0,96 | 0,99 | 0,92 | 0,98 | 3,42% | - |
| 30.04.2024 | 0,95 | 0,98 | 0,93 | 0,95 | -1,04% | - |
| 29.04.2024 | 0,98 | 0,99 | 0,93 | 0,96 | 0,00% | - |
| 26.04.2024 | 0,93 | 0,99 | 0,93 | 0,96 | 3,23% | - |
| 25.04.2024 | 0,99 | 1,04 | 0,91 | 0,93 | -5,10% | 100,00 |
| 24.04.2024 | 0,86 | 1,07 | 0,86 | 0,98 | 15,29% | - |
| 23.04.2024 | 0,91 | 0,92 | 0,84 | 0,85 | -5,82% | - |
| 22.04.2024 | 0,87 | 0,92 | 0,81 | 0,90 | 3,44% | - |
| 19.04.2024 | 0,91 | 0,94 | 0,86 | 0,87 | -4,38% | - |