2,870€
2,50%
Echtzeit-Aktienkurs BW Energy Ltd.
Bid:
Ask:
Aktienkurse zur BW Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,80 | 2,87 | 2,80 | 2,87 | 2,50% | - |
| 05.06.2025 | 2,77 | 2,82 | 2,75 | 2,80 | 0,99% | - |
| 04.06.2025 | 2,75 | 2,78 | 2,67 | 2,77 | 1,00% | - |
| 03.06.2025 | 2,74 | 2,75 | 2,69 | 2,75 | 0,27% | - |
| 02.06.2025 | 2,72 | 2,75 | 2,70 | 2,74 | 0,74% | - |
| 30.05.2025 | 2,76 | 2,76 | 2,70 | 2,72 | -1,36% | - |
| 29.05.2025 | 2,76 | 2,80 | 2,75 | 2,76 | -0,09% | - |
| 28.05.2025 | 2,73 | 2,76 | 2,72 | 2,76 | 0,91% | - |
| 27.05.2025 | 2,77 | 2,78 | 2,71 | 2,73 | -1,44% | - |
| 26.05.2025 | 2,81 | 2,83 | 2,75 | 2,77 | -0,54% | - |
| 23.05.2025 | 2,82 | 2,84 | 2,72 | 2,79 | -1,06% | - |
| 22.05.2025 | 2,82 | 2,85 | 2,79 | 2,82 | 0,00% | 4.300,00 |
| 21.05.2025 | 2,79 | 2,86 | 2,79 | 2,82 | 1,08% | 3.000,00 |
| 20.05.2025 | 2,78 | 2,84 | 2,78 | 2,79 | 0,18% | 1.800,00 |
| 19.05.2025 | 2,86 | 2,88 | 2,60 | 2,78 | -3,30% | 2.105,00 |
| 16.05.2025 | 2,74 | 2,88 | 2,74 | 2,88 | 5,11% | - |
| 15.05.2025 | 2,83 | 2,83 | 2,73 | 2,74 | -3,35% | - |
| 14.05.2025 | 2,80 | 2,87 | 2,79 | 2,83 | 1,34% | - |
| 13.05.2025 | 2,82 | 2,82 | 2,76 | 2,80 | -0,62% | - |
| 12.05.2025 | 2,81 | 2,88 | 2,77 | 2,81 | 0,09% | - |
| 09.05.2025 | 2,60 | 2,82 | 2,59 | 2,81 | 8,29% | - |
| 08.05.2025 | 2,40 | 2,65 | 2,40 | 2,60 | 8,35% | - |
| 07.05.2025 | 2,31 | 2,44 | 2,31 | 2,40 | 4,02% | 10.800,00 |
| 06.05.2025 | 2,32 | 2,42 | 2,30 | 2,30 | -0,65% | - |
| 05.05.2025 | 2,29 | 2,46 | 2,26 | 2,32 | 1,20% | - |
| 02.05.2025 | 2,30 | 2,33 | 2,26 | 2,29 | -0,54% | - |
| 30.04.2025 | 2,32 | 2,35 | 2,28 | 2,30 | -0,65% | - |
| 29.04.2025 | 2,33 | 2,35 | 2,26 | 2,32 | -0,54% | - |
| 28.04.2025 | 2,31 | 2,35 | 2,29 | 2,33 | 0,65% | - |
| 25.04.2025 | 2,32 | 2,41 | 2,30 | 2,32 | -0,22% | - |
| 24.04.2025 | 2,32 | 2,34 | 2,30 | 2,32 | 0,00% | - |
| 23.04.2025 | 2,30 | 2,52 | 2,29 | 2,32 | 1,42% | - |
| 22.04.2025 | 2,24 | 2,31 | 2,23 | 2,29 | 2,01% | - |
| 17.04.2025 | 2,23 | 2,26 | 2,23 | 2,24 | 0,67% | - |
| 16.04.2025 | 2,24 | 2,27 | 2,18 | 2,23 | -0,67% | - |
| 15.04.2025 | 2,23 | 2,29 | 2,21 | 2,24 | 0,45% | - |
| 14.04.2025 | 2,19 | 2,28 | 2,18 | 2,23 | 2,41% | - |
| 11.04.2025 | 2,13 | 2,19 | 2,13 | 2,18 | 2,11% | - |
| 10.04.2025 | 2,19 | 2,32 | 2,09 | 2,14 | -2,73% | - |
| 09.04.2025 | 2,18 | 2,22 | 2,02 | 2,20 | -0,11% | - |
| 08.04.2025 | 2,27 | 2,32 | 2,17 | 2,20 | -3,30% | - |
| 07.04.2025 | 2,24 | 2,31 | 2,06 | 2,27 | 0,00% | - |
| 04.04.2025 | 2,51 | 2,51 | 2,25 | 2,27 | -9,28% | 1.300,00 |
| 03.04.2025 | 2,66 | 2,66 | 2,50 | 2,51 | -6,70% | - |
| 02.04.2025 | 2,77 | 2,78 | 2,59 | 2,69 | -2,98% | - |
| 01.04.2025 | 2,72 | 2,78 | 2,71 | 2,77 | 1,84% | - |
| 31.03.2025 | 2,69 | 2,73 | 2,66 | 2,72 | 0,74% | - |
| 28.03.2025 | 2,75 | 2,80 | 2,66 | 2,70 | -1,91% | - |
| 27.03.2025 | 2,79 | 2,79 | 2,73 | 2,75 | -1,17% | - |
| 26.03.2025 | 2,65 | 2,81 | 2,65 | 2,78 | 4,90% | - |
| 25.03.2025 | 2,62 | 2,68 | 2,57 | 2,65 | 1,05% | - |
| 24.03.2025 | 2,60 | 2,65 | 2,58 | 2,63 | 0,96% | - |
| 21.03.2025 | 2,52 | 2,65 | 2,52 | 2,60 | 2,87% | 3.600,00 |
| 20.03.2025 | 2,57 | 2,58 | 2,48 | 2,53 | -1,75% | - |
| 19.03.2025 | 2,55 | 2,58 | 2,52 | 2,57 | 1,08% | - |
| 18.03.2025 | 2,53 | 2,59 | 2,52 | 2,55 | 0,59% | - |
| 17.03.2025 | 2,39 | 2,53 | 2,38 | 2,53 | 5,75% | 250,00 |
| 14.03.2025 | 2,37 | 2,40 | 2,35 | 2,39 | 1,27% | - |
| 13.03.2025 | 2,31 | 2,40 | 2,31 | 2,36 | 2,16% | - |
| 12.03.2025 | 2,23 | 2,32 | 2,23 | 2,31 | 4,17% | - |
| 11.03.2025 | 2,28 | 2,31 | 2,20 | 2,22 | -2,52% | - |
| 10.03.2025 | 2,31 | 2,35 | 2,26 | 2,28 | -1,41% | - |
| 07.03.2025 | 2,13 | 2,35 | 2,13 | 2,31 | 8,20% | - |
| 06.03.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 1,18% | - |
| 05.03.2025 | 2,11 | 2,18 | 2,09 | 2,11 | 0,12% | - |
| 04.03.2025 | 2,25 | 2,26 | 2,09 | 2,11 | -6,23% | 9.500,00 |
| 03.03.2025 | 2,21 | 2,30 | 2,21 | 2,25 | 2,04% | - |
| 28.02.2025 | 2,20 | 2,23 | 2,18 | 2,20 | 0,11% | - |
| 27.02.2025 | 2,28 | 2,28 | 2,19 | 2,20 | -3,40% | - |
| 26.02.2025 | 2,33 | 2,34 | 2,24 | 2,28 | -2,36% | - |
| 25.02.2025 | 2,24 | 2,35 | 2,22 | 2,33 | 4,01% | 9.500,00 |
| 24.02.2025 | 2,22 | 2,27 | 2,21 | 2,24 | 2,05% | - |
| 21.02.2025 | 2,24 | 2,25 | 2,19 | 2,20 | -1,79% | - |
| 20.02.2025 | 2,25 | 2,26 | 2,23 | 2,24 | -0,44% | - |
| 19.02.2025 | 2,25 | 2,30 | 2,24 | 2,25 | -0,11% | - |
| 18.02.2025 | 2,18 | 2,26 | 2,18 | 2,25 | 3,33% | - |
| 17.02.2025 | 2,18 | 2,20 | 2,17 | 2,18 | 0,11% | - |
| 14.02.2025 | 2,14 | 2,26 | 2,13 | 2,18 | 2,35% | - |
| 13.02.2025 | 2,24 | 2,25 | 2,12 | 2,13 | -4,82% | - |
| 12.02.2025 | 2,23 | 2,24 | 2,20 | 2,23 | 0,11% | - |
| 11.02.2025 | 2,22 | 2,27 | 2,22 | 2,23 | 0,34% | - |
| 10.02.2025 | 2,19 | 2,24 | 2,19 | 2,22 | 1,48% | - |
| 07.02.2025 | 2,15 | 2,20 | 2,13 | 2,19 | 1,74% | - |
| 06.02.2025 | 2,21 | 2,22 | 2,15 | 2,15 | -2,49% | - |
| 05.02.2025 | 2,23 | 2,25 | 2,20 | 2,21 | -0,79% | - |
| 04.02.2025 | 2,22 | 2,26 | 2,17 | 2,23 | 0,34% | - |
| 03.02.2025 | 2,19 | 2,30 | 2,17 | 2,22 | 0,34% | - |
| 31.01.2025 | 2,25 | 2,31 | 2,17 | 2,21 | -2,10% | 1.800,00 |
| 30.01.2025 | 2,25 | 2,30 | 2,24 | 2,26 | 0,56% | - |
| 29.01.2025 | 2,23 | 2,29 | 2,21 | 2,25 | 0,56% | - |
| 28.01.2025 | 2,24 | 2,31 | 2,21 | 2,23 | -0,22% | - |
| 27.01.2025 | 2,17 | 2,24 | 2,14 | 2,24 | 3,11% | 2.000,00 |
| 24.01.2025 | 2,30 | 2,31 | 2,17 | 2,17 | -5,65% | 500,00 |
| 23.01.2025 | 2,22 | 2,31 | 2,22 | 2,30 | 3,60% | - |
| 22.01.2025 | 2,22 | 2,25 | 2,18 | 2,22 | 0,23% | - |
| 21.01.2025 | 2,29 | 2,29 | 2,21 | 2,22 | -3,28% | - |
| 20.01.2025 | 2,30 | 2,33 | 2,25 | 2,29 | -0,54% | - |
| 17.01.2025 | 2,35 | 2,38 | 2,28 | 2,30 | -1,92% | - |
| 16.01.2025 | 2,28 | 2,39 | 2,28 | 2,35 | 2,96% | 1.500,00 |
| 15.01.2025 | 2,23 | 2,29 | 2,22 | 2,28 | 2,24% | - |