17,765€
1,02%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 17,73 | 17,78 | 17,68 | 17,77 | 1,05% | - |
| 21.05.2026 | 16,48 | 17,66 | 15,69 | 17,59 | 6,51% | 4,00 |
| 20.05.2026 | 16,88 | 17,38 | 16,17 | 16,51 | -2,80% | 1.134,00 |
| 19.05.2026 | 17,32 | 17,88 | 15,93 | 16,99 | -2,97% | 387,00 |
| 18.05.2026 | 18,79 | 19,38 | 16,66 | 17,51 | -6,34% | 1.072,00 |
| 15.05.2026 | 16,97 | 18,89 | 15,63 | 18,69 | 2,83% | 15,00 |
| 14.05.2026 | 16,52 | 18,30 | 16,33 | 18,18 | 8,96% | 55,00 |
| 13.05.2026 | 16,84 | 17,83 | 15,93 | 16,68 | -0,86% | 1.043,00 |
| 12.05.2026 | 15,91 | 16,85 | 15,08 | 16,83 | 5,72% | 450,00 |
| 11.05.2026 | 12,72 | 16,12 | 12,23 | 15,92 | 28,14% | 275,00 |
| 08.05.2026 | 12,53 | 13,13 | 12,10 | 12,42 | -1,19% | - |
| 07.05.2026 | 13,33 | 13,56 | 12,31 | 12,57 | -5,10% | 750,00 |
| 06.05.2026 | 13,16 | 13,70 | 12,55 | 13,25 | 0,80% | 486,00 |
| 05.05.2026 | 12,85 | 13,50 | 12,71 | 13,14 | 1,62% | - |
| 04.05.2026 | 12,00 | 13,15 | 11,65 | 12,93 | -3,00% | 105,00 |
| 30.04.2026 | 12,73 | 13,37 | 11,94 | 13,33 | 7,37% | 250,00 |
| 29.04.2026 | 12,38 | 12,97 | 12,14 | 12,42 | -0,52% | 115,00 |
| 28.04.2026 | 13,21 | 13,56 | 12,16 | 12,48 | -6,02% | - |
| 27.04.2026 | 12,33 | 13,64 | 12,11 | 13,28 | 8,06% | 210,00 |
| 24.04.2026 | 13,40 | 13,84 | 12,11 | 12,29 | -6,58% | 20,00 |
| 23.04.2026 | 13,39 | 14,09 | 12,82 | 13,16 | -3,56% | 250,00 |
| 22.04.2026 | 14,14 | 14,38 | 12,58 | 13,64 | -0,18% | 252,00 |
| 21.04.2026 | 14,20 | 14,88 | 13,67 | 13,67 | -6,21% | - |
| 20.04.2026 | 15,61 | 15,75 | 14,18 | 14,57 | -7,26% | 150,00 |
| 17.04.2026 | 15,64 | 15,91 | 14,83 | 15,71 | 2,38% | 250,00 |
| 16.04.2026 | 15,61 | 15,93 | 15,26 | 15,35 | -0,32% | - |
| 15.04.2026 | 15,17 | 15,94 | 15,03 | 15,40 | 2,16% | 430,00 |
| 14.04.2026 | 15,45 | 16,11 | 14,99 | 15,07 | -2,74% | 332,00 |
| 13.04.2026 | 14,89 | 15,50 | 14,30 | 15,50 | 3,13% | 336,00 |
| 10.04.2026 | 15,45 | 15,93 | 14,77 | 15,03 | -0,83% | 259,00 |
| 09.04.2026 | 14,93 | 15,49 | 14,38 | 15,15 | 2,16% | 65,00 |
| 08.04.2026 | 14,66 | 16,04 | 14,66 | 14,83 | 2,28% | 18,00 |
| 07.04.2026 | 14,38 | 15,27 | 13,62 | 14,50 | 7,01% | 1.564,00 |
| 02.04.2026 | 12,95 | 13,75 | 12,10 | 13,55 | 2,65% | - |
| 01.04.2026 | 12,85 | 13,35 | 12,45 | 13,20 | 8,20% | - |
| 31.03.2026 | 11,55 | 12,20 | 11,55 | 12,20 | 6,09% | 130,00 |
| 30.03.2026 | 12,85 | 13,55 | 11,50 | 11,50 | -9,45% | 380,00 |
| 27.03.2026 | 12,55 | 13,00 | 12,20 | 12,70 | 1,20% | - |
| 26.03.2026 | 13,30 | 13,70 | 12,40 | 12,55 | -2,71% | - |
| 25.03.2026 | 12,80 | 12,90 | 12,40 | 12,90 | 7,05% | - |
| 24.03.2026 | 11,95 | 12,60 | 11,75 | 12,05 | 0,42% | - |
| 23.03.2026 | 13,25 | 13,95 | 11,90 | 12,00 | -12,09% | 1.275,00 |
| 20.03.2026 | 13,65 | 14,00 | 13,20 | 13,65 | 10,98% | - |
| 19.03.2026 | 12,30 | 12,35 | 12,30 | 12,30 | 0,00% | - |
| 18.03.2026 | 13,00 | 13,85 | 12,15 | 12,30 | -5,02% | 150,00 |
| 17.03.2026 | 10,80 | 12,95 | 10,60 | 12,95 | 31,47% | 9,00 |
| 16.03.2026 | 9,75 | 10,25 | 9,18 | 9,85 | 3,96% | 1.000,00 |
| 13.03.2026 | 11,50 | 11,65 | 8,93 | 9,48 | -14,64% | 5.567,00 |
| 12.03.2026 | 12,45 | 13,00 | 11,05 | 11,10 | -12,60% | 157,00 |
| 11.03.2026 | 12,35 | 12,80 | 12,00 | 12,70 | 2,83% | - |
| 10.03.2026 | 11,55 | 12,70 | 11,50 | 12,35 | 2,92% | 100,00 |
| 09.03.2026 | 11,10 | 12,15 | 10,75 | 12,00 | -0,41% | 8,00 |
| 06.03.2026 | 11,50 | 12,60 | 10,85 | 12,05 | 11,06% | - |
| 05.03.2026 | 10,40 | 11,40 | 9,98 | 10,85 | 13,91% | 3.587,00 |
| 04.03.2026 | 6,98 | 9,63 | 6,88 | 9,53 | 36,07% | 2.574,00 |
| 03.03.2026 | 7,68 | 7,73 | 6,85 | 7,00 | -9,97% | - |
| 02.03.2026 | 7,43 | 7,88 | 7,15 | 7,78 | 3,67% | 7,00 |
| 27.02.2026 | 7,70 | 7,85 | 7,43 | 7,50 | 1,69% | - |
| 26.02.2026 | 7,73 | 7,90 | 7,23 | 7,38 | -7,52% | - |
| 25.02.2026 | 7,80 | 8,20 | 7,75 | 7,98 | 2,90% | - |
| 24.02.2026 | 7,28 | 7,83 | 7,28 | 7,75 | 6,53% | 11,00 |
| 23.02.2026 | 7,43 | 7,53 | 6,98 | 7,28 | -4,28% | - |
| 20.02.2026 | 7,95 | 8,13 | 7,55 | 7,60 | -4,70% | 120,00 |
| 19.02.2026 | 8,03 | 8,03 | 7,98 | 7,98 | -2,74% | - |
| 18.02.2026 | 8,05 | 8,48 | 8,00 | 8,20 | 1,23% | - |
| 17.02.2026 | 8,20 | 8,33 | 7,83 | 8,10 | -1,52% | - |
| 16.02.2026 | 8,23 | 8,28 | 8,23 | 8,23 | -4,64% | - |
| 13.02.2026 | 8,03 | 8,65 | 7,90 | 8,63 | 5,83% | - |
| 12.02.2026 | 8,13 | 8,70 | 8,08 | 8,15 | -1,21% | - |
| 11.02.2026 | 8,18 | 8,30 | 8,08 | 8,25 | -0,60% | - |
| 10.02.2026 | 8,05 | 8,30 | 7,50 | 8,30 | 0,30% | - |
| 09.02.2026 | 8,05 | 8,63 | 8,03 | 8,28 | 16,14% | 40,00 |
| 06.02.2026 | 7,23 | 7,23 | 6,90 | 7,13 | -1,38% | - |
| 05.02.2026 | 7,85 | 7,93 | 7,23 | 7,23 | -9,69% | - |
| 04.02.2026 | 9,35 | 9,80 | 7,90 | 8,00 | -12,81% | - |
| 03.02.2026 | 8,70 | 9,20 | 8,53 | 9,18 | 16,51% | - |
| 02.02.2026 | 7,78 | 7,88 | 7,70 | 7,88 | -7,89% | - |
| 30.01.2026 | 8,68 | 8,68 | 8,50 | 8,55 | 1,18% | - |
| 29.01.2026 | 8,78 | 9,13 | 8,43 | 8,45 | -5,85% | 45,00 |
| 28.01.2026 | 8,88 | 9,15 | 8,85 | 8,98 | 4,06% | - |
| 27.01.2026 | 8,48 | 8,80 | 8,40 | 8,63 | 8,15% | - |
| 26.01.2026 | 7,98 | 8,15 | 7,93 | 7,98 | 0,63% | 67,00 |
| 23.01.2026 | 7,50 | 7,98 | 7,33 | 7,93 | 9,31% | - |
| 22.01.2026 | 7,05 | 7,28 | 7,03 | 7,25 | 1,75% | - |
| 21.01.2026 | 7,08 | 7,33 | 6,98 | 7,13 | -0,70% | - |
| 20.01.2026 | 6,95 | 7,48 | 6,43 | 7,18 | 0,00% | 2.800,00 |
| 19.01.2026 | 7,20 | 7,20 | 7,18 | 7,18 | -3,37% | - |
| 16.01.2026 | 7,33 | 7,45 | 7,05 | 7,43 | 3,48% | 150,00 |
| 15.01.2026 | 7,18 | 7,35 | 6,95 | 7,18 | 1,06% | - |
| 14.01.2026 | 7,30 | 7,30 | 6,70 | 7,10 | 1,07% | 280,00 |
| 13.01.2026 | 7,05 | 7,08 | 7,03 | 7,03 | -2,43% | - |
| 12.01.2026 | 6,68 | 7,28 | 6,58 | 7,20 | 9,92% | 850,00 |
| 09.01.2026 | 6,55 | 6,80 | 6,18 | 6,55 | 2,34% | 1.596,00 |
| 08.01.2026 | 5,23 | 6,40 | 5,10 | 6,40 | 15,84% | 6.730,00 |
| 07.01.2026 | 5,53 | 5,53 | 5,50 | 5,53 | -1,34% | - |
| 06.01.2026 | 5,58 | 5,60 | 5,58 | 5,60 | 2,28% | - |
| 05.01.2026 | 5,43 | 5,48 | 5,43 | 5,48 | 0,92% | - |
| 02.01.2026 | 4,72 | 5,43 | 4,72 | 5,43 | 15,43% | - |
| 30.12.2025 | 4,72 | 4,72 | 4,70 | 4,70 | 1,29% | - |
| 29.12.2025 | 4,48 | 4,66 | 4,34 | 4,64 | 10,48% | - |