128,725€
0,27%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 129,27 | 131,15 | 127,85 | 128,77 | 0,31% | 264,00 |
| 18.09.2026 | 127,90 | 128,70 | 126,48 | 128,38 | 0,71% | 45,00 |
| 17.09.2026 | 128,05 | 130,95 | 127,10 | 127,48 | 0,41% | 74,00 |
| 16.09.2026 | 127,45 | 128,38 | 125,58 | 126,95 | -0,14% | 86,00 |
| 15.09.2026 | 128,60 | 130,20 | 126,50 | 127,13 | -1,40% | 130,00 |
| 14.09.2026 | 129,10 | 129,45 | 125,45 | 128,93 | -0,46% | 397,00 |
| 11.09.2026 | 132,02 | 134,33 | 128,90 | 129,52 | -1,52% | 78,00 |
| 10.09.2026 | 135,15 | 135,83 | 131,08 | 131,52 | -2,41% | 323,00 |
| 09.09.2026 | 138,08 | 139,52 | 134,60 | 134,77 | -2,57% | 176,00 |
| 08.09.2026 | 135,48 | 140,05 | 134,83 | 138,33 | 2,31% | 187,00 |
| 07.09.2026 | 135,43 | 135,77 | 134,98 | 135,20 | -0,41% | 80,00 |
| 04.09.2026 | 138,65 | 140,23 | 135,25 | 135,75 | -1,51% | 83,00 |
| 03.09.2026 | 134,95 | 139,05 | 134,75 | 137,83 | 2,53% | 658,00 |
| 02.09.2026 | 139,25 | 140,45 | 132,90 | 134,43 | -3,71% | 98,00 |
| 01.09.2026 | 131,33 | 139,93 | 129,13 | 139,60 | 6,52% | 1.898,00 |
| 31.08.2026 | 131,48 | 132,55 | 129,90 | 131,05 | -0,61% | 95,00 |
| 28.08.2026 | 134,40 | 135,33 | 131,63 | 131,85 | -1,49% | 50,00 |
| 27.08.2026 | 133,30 | 137,88 | 132,68 | 133,85 | 1,38% | 1.119,00 |
| 26.08.2026 | 128,30 | 134,13 | 127,53 | 132,02 | 3,04% | 362,00 |
| 25.08.2026 | 128,73 | 131,60 | 126,58 | 128,13 | -0,19% | 463,00 |
| 24.08.2026 | 134,23 | 135,95 | 128,00 | 128,38 | -4,45% | 292,00 |
| 21.08.2026 | 134,23 | 137,52 | 133,73 | 134,35 | 0,06% | 381,00 |
| 20.08.2026 | 139,18 | 139,60 | 132,43 | 134,27 | -3,33% | 523,00 |
| 19.08.2026 | 142,08 | 144,00 | 136,05 | 138,90 | -21,40% | 52,00 |
| 05.05.2026 | 185,96 | 193,57 | 173,90 | 176,72 | -4,55% | 1.179,00 |
| 04.05.2026 | 185,40 | 188,68 | 183,56 | 185,14 | 0,16% | 490,00 |
| 30.04.2026 | 178,45 | 184,96 | 177,12 | 184,85 | 3,81% | 379,00 |
| 29.04.2026 | 185,32 | 188,01 | 176,25 | 178,06 | -3,58% | 382,00 |
| 28.04.2026 | 189,37 | 189,52 | 181,59 | 184,67 | -2,81% | 262,00 |
| 27.04.2026 | 191,14 | 191,22 | 185,17 | 190,01 | -0,28% | 225,00 |
| 24.04.2026 | 194,47 | 196,69 | 188,25 | 190,55 | -1,24% | 330,00 |
| 23.04.2026 | 187,36 | 193,55 | 184,64 | 192,94 | 2,74% | 303,00 |
| 22.04.2026 | 187,79 | 191,47 | 181,85 | 187,80 | 1,40% | 281,00 |
| 21.04.2026 | 195,20 | 200,11 | 184,41 | 185,21 | -4,45% | 438,00 |
| 20.04.2026 | 198,79 | 200,25 | 192,43 | 193,84 | -3,34% | 397,00 |
| 17.04.2026 | 196,10 | 201,52 | 196,02 | 200,55 | 1,91% | 520,00 |
| 16.04.2026 | 202,50 | 204,60 | 195,59 | 196,78 | -2,55% | 727,00 |
| 15.04.2026 | 202,05 | 204,50 | 199,49 | 201,93 | -0,10% | 775,00 |
| 14.04.2026 | 198,57 | 202,93 | 197,75 | 202,13 | 2,06% | 351,00 |
| 13.04.2026 | 194,06 | 199,70 | 193,15 | 198,04 | 0,95% | 443,00 |
| 10.04.2026 | 196,93 | 199,17 | 195,19 | 196,17 | -0,34% | 545,00 |
| 09.04.2026 | 198,21 | 202,98 | 196,62 | 196,83 | -0,84% | 225,00 |
| 08.04.2026 | 191,05 | 199,77 | 190,05 | 198,49 | 7,16% | 734,00 |
| 07.04.2026 | 185,96 | 188,35 | 183,28 | 185,23 | -0,58% | 332,00 |
| 02.04.2026 | 179,24 | 189,44 | 179,12 | 186,31 | 1,45% | 216,00 |
| 01.04.2026 | 177,79 | 185,98 | 177,30 | 183,64 | 4,00% | 190,00 |
| 31.03.2026 | 168,99 | 177,88 | 168,50 | 176,57 | 5,72% | 316,00 |
| 30.03.2026 | 176,73 | 179,32 | 165,10 | 167,02 | -5,04% | 335,00 |
| 27.03.2026 | 179,86 | 180,18 | 175,52 | 175,89 | -1,36% | 216,00 |
| 26.03.2026 | 191,15 | 192,48 | 177,64 | 178,31 | -7,87% | 449,00 |
| 25.03.2026 | 178,25 | 193,58 | 178,10 | 193,55 | 8,82% | 305,00 |
| 24.03.2026 | 176,14 | 179,89 | 173,74 | 177,87 | 0,68% | 79,00 |
| 23.03.2026 | 170,05 | 183,90 | 166,00 | 176,67 | 1,70% | 731,00 |
| 20.03.2026 | 182,28 | 184,90 | 170,82 | 173,71 | -4,49% | 1.122,00 |
| 19.03.2026 | 182,51 | 183,11 | 174,91 | 181,87 | 0,01% | 699,00 |
| 18.03.2026 | 181,61 | 184,57 | 178,88 | 181,86 | 0,95% | 114,00 |
| 17.03.2026 | 177,08 | 180,50 | 175,97 | 180,14 | 1,54% | 133,00 |
| 16.03.2026 | 172,06 | 178,50 | 168,08 | 177,40 | 4,61% | 279,00 |
| 13.03.2026 | 171,95 | 174,75 | 165,04 | 169,59 | -1,38% | 219,00 |
| 12.03.2026 | 168,47 | 172,87 | 165,83 | 171,96 | 1,76% | 154,00 |
| 11.03.2026 | 170,51 | 171,54 | 166,98 | 168,98 | -0,05% | 155,00 |
| 10.03.2026 | 171,91 | 174,68 | 168,54 | 169,06 | -1,83% | 53,00 |
| 09.03.2026 | 164,71 | 173,42 | 164,67 | 172,21 | 2,60% | 136,00 |
| 06.03.2026 | 169,78 | 171,22 | 163,94 | 167,85 | -0,07% | 413,00 |
| 05.03.2026 | 176,67 | 179,16 | 164,35 | 167,97 | -5,04% | 587,00 |
| 04.03.2026 | 174,88 | 180,72 | 173,52 | 176,89 | 0,10% | 1.572,00 |
| 03.03.2026 | 183,11 | 183,11 | 172,57 | 176,71 | -4,51% | 6.251,00 |
| 02.03.2026 | 170,96 | 186,67 | 170,83 | 185,05 | 6,41% | 444,00 |
| 27.02.2026 | 174,64 | 175,75 | 171,23 | 173,91 | -0,61% | 183,00 |
| 26.02.2026 | 176,43 | 178,27 | 170,80 | 174,97 | -1,07% | 188,00 |
| 25.02.2026 | 173,58 | 178,62 | 173,28 | 176,86 | 2,02% | 184,00 |
| 24.02.2026 | 181,05 | 184,13 | 170,61 | 173,35 | -2,45% | 389,00 |
| 23.02.2026 | 172,58 | 181,31 | 167,62 | 177,70 | 1,36% | 214,00 |
| 20.02.2026 | 178,42 | 180,25 | 172,62 | 175,32 | -1,14% | 609,00 |
| 19.02.2026 | 171,84 | 177,70 | 170,39 | 177,34 | 3,41% | 449,00 |
| 18.02.2026 | 169,71 | 174,34 | 169,71 | 171,50 | 1,14% | 130,00 |
| 17.02.2026 | 168,13 | 171,58 | 166,20 | 169,58 | 0,24% | 88,00 |
| 16.02.2026 | 169,48 | 170,10 | 166,65 | 169,18 | 0,31% | - |
| 13.02.2026 | 165,60 | 170,50 | 163,08 | 168,65 | 1,49% | 2.869,00 |
| 12.02.2026 | 168,05 | 172,90 | 165,65 | 166,18 | -0,76% | 106,00 |
| 11.02.2026 | 168,15 | 171,95 | 163,83 | 167,45 | -0,48% | 222,00 |
| 10.02.2026 | 169,43 | 171,65 | 166,50 | 168,25 | -1,35% | 100,00 |
| 09.02.2026 | 168,27 | 173,45 | 164,95 | 170,55 | 2,19% | 552,00 |
| 06.02.2026 | 158,83 | 168,10 | 158,80 | 166,90 | 5,52% | 189,00 |
| 05.02.2026 | 160,75 | 162,40 | 156,33 | 158,18 | -2,23% | 487,00 |
| 04.02.2026 | 178,83 | 182,35 | 155,88 | 161,77 | -9,29% | 240,00 |
| 03.02.2026 | 175,15 | 179,90 | 173,50 | 178,35 | 1,99% | 201,00 |
| 02.02.2026 | 166,43 | 175,58 | 166,38 | 174,88 | 1,00% | 316,00 |
| 30.01.2026 | 174,38 | 177,60 | 170,88 | 173,15 | -1,30% | 556,00 |
| 29.01.2026 | 181,75 | 183,38 | 172,35 | 175,43 | -3,25% | 618,00 |
| 28.01.2026 | 178,15 | 182,38 | 173,33 | 181,33 | 2,81% | 991,00 |
| 27.01.2026 | 174,83 | 178,77 | 170,58 | 176,38 | 1,79% | 185,00 |
| 26.01.2026 | 174,43 | 177,85 | 172,58 | 173,27 | -1,06% | 158,00 |
| 23.01.2026 | 177,15 | 177,27 | 173,27 | 175,13 | -0,09% | 309,00 |
| 22.01.2026 | 180,98 | 185,65 | 174,65 | 175,27 | -2,31% | 418,00 |
| 21.01.2026 | 176,55 | 180,30 | 173,58 | 179,43 | 1,99% | 175,00 |
| 20.01.2026 | 183,48 | 183,73 | 174,33 | 175,93 | -3,76% | 779,00 |
| 19.01.2026 | 185,65 | 185,65 | 182,18 | 182,80 | -2,74% | 387,00 |
| 16.01.2026 | 185,65 | 190,05 | 183,73 | 187,95 | 2,36% | 272,00 |
| 15.01.2026 | 176,88 | 188,45 | 175,85 | 183,63 | 4,82% | 724,00 |