112,075€
-1,02%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 112,23 | 114,43 | 110,98 | 112,05 | -1,04% | 234,00 |
| 11.11.2026 | 114,68 | 117,73 | 113,18 | 113,23 | -0,15% | 137,00 |
| 10.11.2026 | 114,33 | 115,43 | 110,23 | 113,40 | -0,70% | 56,00 |
| 09.11.2026 | 107,38 | 115,28 | 106,65 | 114,20 | 6,60% | 229,00 |
| 06.11.2026 | 102,78 | 108,55 | 102,03 | 107,13 | 4,67% | 104,00 |
| 05.11.2026 | 107,85 | 108,98 | 100,14 | 102,35 | -5,65% | 611,00 |
| 04.11.2026 | 117,03 | 119,18 | 106,50 | 108,48 | -8,13% | 552,00 |
| 03.11.2026 | 114,30 | 120,63 | 114,15 | 118,08 | 1,27% | 169,00 |
| 02.11.2026 | 117,58 | 119,78 | 115,60 | 116,60 | -0,91% | 285,00 |
| 30.10.2026 | 123,10 | 123,85 | 116,05 | 117,68 | -4,23% | 170,00 |
| 29.10.2026 | 120,55 | 125,03 | 119,28 | 122,88 | 2,29% | 503,00 |
| 28.10.2026 | 120,78 | 123,90 | 118,53 | 120,13 | 0,13% | 320,00 |
| 27.10.2026 | 117,45 | 120,65 | 117,40 | 119,98 | 1,76% | 29,00 |
| 26.10.2026 | 114,00 | 117,90 | 113,23 | 117,90 | 3,81% | 319,00 |
| 23.10.2026 | 113,25 | 114,18 | 109,98 | 113,58 | -0,02% | 338,00 |
| 22.10.2026 | 118,70 | 119,25 | 111,50 | 113,60 | -5,67% | 347,00 |
| 21.10.2026 | 119,85 | 122,25 | 119,50 | 120,43 | 0,88% | 89,00 |
| 20.10.2026 | 120,75 | 122,53 | 119,05 | 119,38 | -1,38% | 156,00 |
| 19.10.2026 | 123,38 | 123,63 | 120,08 | 121,05 | -0,78% | 258,00 |
| 16.10.2026 | 122,43 | 124,05 | 120,93 | 122,00 | -0,37% | 433,00 |
| 15.10.2026 | 122,18 | 123,08 | 122,18 | 122,45 | 1,68% | - |
| 14.10.2026 | 123,93 | 125,58 | 120,00 | 120,43 | -2,94% | 53,00 |
| 13.10.2026 | 124,73 | 126,18 | 121,93 | 124,08 | -1,10% | 245,00 |
| 12.10.2026 | 128,93 | 129,00 | 125,15 | 125,45 | -2,28% | 312,00 |
| 09.10.2026 | 127,33 | 130,02 | 126,58 | 128,38 | 1,20% | 231,00 |
| 08.10.2026 | 126,30 | 130,90 | 124,23 | 126,85 | 0,50% | 651,00 |
| 07.10.2026 | 129,95 | 131,77 | 124,83 | 126,23 | -2,47% | 444,00 |
| 06.10.2026 | 121,20 | 130,52 | 120,88 | 129,43 | 7,03% | 532,00 |
| 05.10.2026 | 120,93 | 123,90 | 120,43 | 120,93 | 0,90% | 1.003,00 |
| 02.10.2026 | 122,13 | 124,00 | 117,18 | 119,85 | -1,54% | 641,00 |
| 01.10.2026 | 122,50 | 123,28 | 119,40 | 121,73 | 0,66% | 1.438,00 |
| 30.09.2026 | 121,98 | 123,13 | 118,10 | 120,93 | -0,66% | 251,00 |
| 29.09.2026 | 117,98 | 126,20 | 117,83 | 121,73 | 3,05% | 139,00 |
| 28.09.2026 | 121,13 | 121,85 | 117,78 | 118,13 | -2,72% | 112,00 |
| 25.09.2026 | 122,13 | 123,73 | 119,78 | 121,43 | -0,55% | 202,00 |
| 24.09.2026 | 124,28 | 124,78 | 121,83 | 122,10 | -1,93% | 525,00 |
| 23.09.2026 | 126,63 | 127,28 | 124,23 | 124,50 | -1,43% | 436,00 |
| 22.09.2026 | 128,68 | 129,23 | 125,53 | 126,30 | -1,92% | 187,00 |
| 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 |