2,785€
0,36%
Echtzeit-Aktienkurs BW Energy Ltd.
Bid:
Ask:
Aktienkurse zur BW Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,81 | 2,88 | 2,73 | 2,87 | 2,61% | - |
| 05.06.2025 | 2,77 | 2,82 | 2,74 | 2,80 | 0,97% | - |
| 04.06.2025 | 2,75 | 2,78 | 2,66 | 2,77 | 1,02% | - |
| 03.06.2025 | 2,73 | 2,75 | 2,69 | 2,75 | 1,59% | - |
| 02.06.2025 | 2,71 | 2,75 | 2,70 | 2,70 | -0,48% | - |
| 30.05.2025 | 2,76 | 2,76 | 2,70 | 2,72 | -1,45% | - |
| 29.05.2025 | 2,80 | 2,80 | 2,75 | 2,76 | -0,11% | - |
| 28.05.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 0,91% | - |
| 27.05.2025 | 2,77 | 2,78 | 2,71 | 2,73 | -1,44% | - |
| 26.05.2025 | 2,83 | 2,83 | 2,76 | 2,77 | -0,61% | - |
| 23.05.2025 | 2,79 | 2,84 | 2,72 | 2,79 | -1,06% | - |
| 22.05.2025 | 2,79 | 2,85 | 2,79 | 2,82 | -1,33% | - |
| 21.05.2025 | 2,79 | 2,87 | 2,78 | 2,86 | 2,25% | - |
| 20.05.2025 | 2,77 | 2,84 | 2,65 | 2,80 | 0,36% | - |
| 19.05.2025 | 2,86 | 2,86 | 2,60 | 2,79 | -3,13% | - |
| 16.05.2025 | 2,74 | 2,88 | 2,69 | 2,88 | 5,00% | - |
| 15.05.2025 | 2,79 | 2,82 | 2,73 | 2,74 | -3,35% | - |
| 14.05.2025 | 2,80 | 2,87 | 2,80 | 2,83 | 1,18% | - |
| 13.05.2025 | 2,80 | 2,83 | 2,76 | 2,80 | 1,08% | - |
| 12.05.2025 | 2,84 | 2,90 | 2,77 | 2,77 | -0,11% | - |
| 09.05.2025 | 2,60 | 2,80 | 2,60 | 2,77 | 6,86% | - |
| 08.05.2025 | 2,42 | 2,65 | 2,42 | 2,60 | 7,68% | - |
| 07.05.2025 | 2,36 | 2,46 | 2,36 | 2,41 | -0,08% | - |
| 06.05.2025 | 2,29 | 2,42 | 2,29 | 2,41 | 4,19% | - |
| 05.05.2025 | 2,29 | 2,46 | 2,25 | 2,32 | 1,85% | - |
| 02.05.2025 | 2,32 | 2,33 | 2,26 | 2,27 | -0,61% | - |
| 30.04.2025 | 2,35 | 2,35 | 2,27 | 2,29 | -1,85% | - |
| 29.04.2025 | 2,35 | 2,36 | 2,24 | 2,33 | -0,64% | - |
| 28.04.2025 | 2,31 | 2,35 | 2,26 | 2,35 | 0,86% | - |
| 25.04.2025 | 2,34 | 2,41 | 2,30 | 2,33 | 0,96% | - |
| 24.04.2025 | 2,34 | 2,34 | 2,27 | 2,30 | -0,09% | - |
| 23.04.2025 | 2,34 | 2,52 | 2,29 | 2,31 | 1,41% | - |
| 22.04.2025 | 2,22 | 2,34 | 2,22 | 2,27 | 1,70% | - |
| 17.04.2025 | 2,25 | 2,26 | 2,23 | 2,24 | -1,02% | - |
| 16.04.2025 | 2,18 | 2,27 | 2,14 | 2,26 | -0,09% | - |
| 15.04.2025 | 2,23 | 2,36 | 2,21 | 2,26 | -0,57% | - |
| 14.04.2025 | 2,20 | 2,28 | 2,13 | 2,27 | 5,09% | - |
| 11.04.2025 | 2,14 | 2,26 | 2,13 | 2,16 | 0,70% | - |
| 10.04.2025 | 2,22 | 2,32 | 2,13 | 2,15 | -4,45% | - |
| 09.04.2025 | 2,20 | 2,27 | 2,02 | 2,25 | 0,00% | - |
| 08.04.2025 | 2,32 | 2,32 | 2,19 | 2,25 | -0,44% | - |
| 07.04.2025 | 2,18 | 2,31 | 2,06 | 2,26 | 0,00% | - |
| 04.04.2025 | 2,50 | 2,61 | 2,24 | 2,26 | -9,86% | - |
| 03.04.2025 | 2,62 | 2,64 | 2,48 | 2,51 | -6,88% | - |
| 02.04.2025 | 2,78 | 2,78 | 2,59 | 2,69 | -2,00% | - |
| 01.04.2025 | 2,71 | 2,77 | 2,71 | 2,75 | 1,59% | - |
| 31.03.2025 | 2,67 | 2,74 | 2,66 | 2,70 | 0,07% | - |
| 28.03.2025 | 2,74 | 2,79 | 2,62 | 2,70 | -1,75% | - |
| 27.03.2025 | 2,77 | 2,80 | 2,73 | 2,75 | -1,22% | - |
| 26.03.2025 | 2,64 | 2,81 | 2,64 | 2,78 | 4,39% | - |
| 25.03.2025 | 2,63 | 2,68 | 2,52 | 2,67 | 1,22% | - |
| 24.03.2025 | 2,62 | 2,65 | 2,56 | 2,63 | 0,96% | - |
| 21.03.2025 | 2,53 | 2,65 | 2,51 | 2,61 | 4,11% | 2.000,00 |
| 20.03.2025 | 2,57 | 2,58 | 2,48 | 2,51 | -2,72% | - |
| 19.03.2025 | 2,52 | 2,61 | 2,49 | 2,58 | 1,18% | - |
| 18.03.2025 | 2,50 | 2,59 | 2,50 | 2,55 | 1,88% | - |
| 17.03.2025 | 2,39 | 2,53 | 2,34 | 2,50 | 3,87% | - |
| 14.03.2025 | 2,38 | 2,41 | 2,35 | 2,41 | 1,39% | - |
| 13.03.2025 | 2,29 | 2,40 | 2,29 | 2,37 | 2,11% | - |
| 12.03.2025 | 2,23 | 2,33 | 2,22 | 2,32 | 2,20% | - |
| 11.03.2025 | 2,29 | 2,32 | 2,20 | 2,27 | -1,81% | - |
| 10.03.2025 | 2,32 | 2,36 | 2,28 | 2,32 | -0,22% | - |
| 07.03.2025 | 2,14 | 2,36 | 2,14 | 2,32 | 8,92% | - |
| 06.03.2025 | 2,13 | 2,15 | 2,11 | 2,13 | 0,61% | - |
| 05.03.2025 | 2,14 | 2,18 | 2,09 | 2,12 | 1,15% | - |
| 04.03.2025 | 2,25 | 2,26 | 2,09 | 2,09 | -7,39% | - |
| 03.03.2025 | 2,22 | 2,30 | 2,18 | 2,26 | 3,20% | - |
| 28.02.2025 | 2,18 | 2,23 | 2,18 | 2,19 | 0,09% | - |
| 27.02.2025 | 2,27 | 2,27 | 2,19 | 2,19 | -3,40% | - |
| 26.02.2025 | 2,33 | 2,33 | 2,24 | 2,27 | -1,31% | - |
| 25.02.2025 | 2,26 | 2,35 | 2,22 | 2,30 | 2,00% | - |
| 24.02.2025 | 2,22 | 2,27 | 2,18 | 2,25 | 0,67% | - |
| 21.02.2025 | 2,22 | 2,25 | 2,20 | 2,24 | 0,00% | - |
| 20.02.2025 | 2,25 | 2,27 | 2,20 | 2,24 | -0,67% | - |
| 19.02.2025 | 2,23 | 2,30 | 2,23 | 2,25 | -0,13% | - |
| 18.02.2025 | 2,18 | 2,27 | 2,18 | 2,25 | 3,44% | - |
| 17.02.2025 | 2,18 | 2,20 | 2,17 | 2,18 | 0,14% | - |
| 14.02.2025 | 2,11 | 2,25 | 2,11 | 2,18 | 3,67% | - |
| 13.02.2025 | 2,24 | 2,25 | 2,10 | 2,10 | -6,34% | - |
| 12.02.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 0,45% | - |
| 11.02.2025 | 2,21 | 2,27 | 2,21 | 2,23 | 0,45% | - |
| 10.02.2025 | 2,17 | 2,24 | 2,17 | 2,22 | 1,46% | - |
| 07.02.2025 | 2,16 | 2,22 | 2,13 | 2,19 | 1,77% | - |
| 06.02.2025 | 2,22 | 2,22 | 2,15 | 2,15 | -2,93% | - |
| 05.02.2025 | 2,21 | 2,26 | 2,19 | 2,22 | -2,21% | - |
| 04.02.2025 | 2,22 | 2,27 | 2,17 | 2,27 | 2,35% | - |
| 03.02.2025 | 2,17 | 2,30 | 2,17 | 2,21 | 1,98% | - |
| 31.01.2025 | 2,19 | 2,33 | 2,17 | 2,17 | -3,68% | - |
| 30.01.2025 | 2,25 | 2,30 | 2,24 | 2,25 | 0,36% | - |
| 29.01.2025 | 2,25 | 2,29 | 2,21 | 2,25 | 0,67% | - |
| 28.01.2025 | 2,22 | 2,30 | 2,21 | 2,23 | 1,23% | - |
| 27.01.2025 | 2,15 | 2,24 | 2,14 | 2,20 | -0,99% | - |
| 24.01.2025 | 2,31 | 2,31 | 2,20 | 2,23 | -1,90% | - |
| 23.01.2025 | 2,20 | 2,31 | 2,20 | 2,27 | 2,16% | - |
| 22.01.2025 | 2,19 | 2,25 | 2,18 | 2,22 | 0,23% | - |
| 21.01.2025 | 2,28 | 2,29 | 2,21 | 2,22 | -1,77% | - |
| 20.01.2025 | 2,31 | 2,33 | 2,25 | 2,26 | -2,04% | - |
| 17.01.2025 | 2,35 | 2,38 | 2,28 | 2,30 | -1,96% | - |
| 16.01.2025 | 2,29 | 2,38 | 2,26 | 2,35 | 2,98% | - |
| 15.01.2025 | 2,21 | 2,29 | 2,21 | 2,28 | 2,10% | - |