85,420€
-1,20%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 85,90 | 86,28 | 79,18 | 81,59 | -5,64% | - |
| 03.04.2025 | 89,13 | 90,14 | 84,90 | 86,47 | -7,88% | - |
| 02.04.2025 | 92,97 | 94,36 | 91,03 | 93,87 | 0,75% | - |
| 01.04.2025 | 91,01 | 93,34 | 90,24 | 93,17 | 2,14% | - |
| 31.03.2025 | 91,24 | 91,67 | 89,06 | 91,22 | -3,33% | 193,00 |
| 28.03.2025 | 94,15 | 94,51 | 91,21 | 94,36 | -1,30% | - |
| 27.03.2025 | 95,21 | 95,69 | 93,43 | 95,60 | -0,34% | - |
| 26.03.2025 | 97,22 | 97,93 | 95,04 | 95,93 | 0,72% | - |
| 25.03.2025 | 96,18 | 97,27 | 94,92 | 95,24 | -0,70% | 4,00 |
| 24.03.2025 | 92,18 | 96,49 | 92,12 | 95,91 | 3,57% | - |
| 21.03.2025 | 92,62 | 93,02 | 90,73 | 92,60 | -0,36% | 17,00 |
| 20.03.2025 | 94,52 | 94,82 | 92,22 | 92,93 | 0,57% | - |
| 19.03.2025 | 90,14 | 94,46 | 90,11 | 92,40 | 2,27% | 50,00 |
| 18.03.2025 | 91,69 | 91,91 | 89,96 | 90,35 | -0,02% | - |
| 17.03.2025 | 90,35 | 91,58 | 89,20 | 90,37 | -0,39% | - |
| 14.03.2025 | 90,20 | 90,72 | 88,94 | 90,72 | 1,49% | 133,00 |
| 13.03.2025 | 89,91 | 90,69 | 88,24 | 89,39 | -2,21% | - |
| 12.03.2025 | 89,23 | 92,03 | 88,72 | 91,41 | 2,16% | - |
| 11.03.2025 | 89,16 | 90,16 | 87,64 | 89,48 | -1,05% | - |
| 10.03.2025 | 91,38 | 91,44 | 88,36 | 90,43 | -1,47% | 205,00 |
| 07.03.2025 | 92,69 | 93,20 | 88,68 | 91,78 | -1,19% | 27,00 |
| 06.03.2025 | 96,17 | 96,21 | 92,37 | 92,89 | -3,53% | 320,00 |
| 05.03.2025 | 96,00 | 96,65 | 94,05 | 96,29 | 1,07% | - |
| 04.03.2025 | 97,15 | 97,36 | 94,19 | 95,27 | -1,75% | 240,00 |
| 03.03.2025 | 100,44 | 100,44 | 96,39 | 96,97 | -3,12% | - |
| 28.02.2025 | 98,00 | 100,10 | 97,29 | 100,10 | 1,97% | 26,00 |
| 27.02.2025 | 102,23 | 104,13 | 97,91 | 98,16 | -3,46% | - |
| 26.02.2025 | 99,44 | 103,23 | 99,35 | 101,68 | 2,69% | 253,00 |
| 25.02.2025 | 95,38 | 101,50 | 95,18 | 99,01 | 3,82% | 80,00 |
| 24.02.2025 | 96,83 | 98,23 | 95,19 | 95,37 | -1,63% | 36,00 |
| 21.02.2025 | 99,94 | 101,25 | 96,26 | 96,95 | -2,85% | 361,00 |
| 20.02.2025 | 103,03 | 103,18 | 98,67 | 99,80 | -3,39% | - |
| 19.02.2025 | 102,20 | 105,58 | 101,83 | 103,30 | 1,13% | 100,00 |
| 18.02.2025 | 103,08 | 103,45 | 101,03 | 102,15 | -1,47% | 164,00 |
| 17.02.2025 | 102,03 | 106,03 | 101,95 | 103,68 | 1,79% | - |
| 14.02.2025 | 104,35 | 104,68 | 100,28 | 101,85 | -2,33% | - |
| 13.02.2025 | 105,05 | 106,58 | 102,68 | 104,28 | -1,00% | 173,00 |
| 12.02.2025 | 107,98 | 108,83 | 104,75 | 105,33 | -2,50% | 50,00 |
| 11.02.2025 | 110,35 | 110,45 | 106,83 | 108,03 | -2,35% | - |
| 10.02.2025 | 111,50 | 112,53 | 110,10 | 110,63 | -0,16% | 205,00 |
| 07.02.2025 | 108,73 | 111,23 | 108,35 | 110,80 | 2,03% | - |
| 06.02.2025 | 109,15 | 110,80 | 107,33 | 108,60 | -0,21% | - |
| 05.02.2025 | 107,05 | 109,48 | 106,83 | 108,83 | 1,42% | - |
| 04.02.2025 | 108,85 | 110,83 | 106,75 | 107,30 | -1,60% | 40,00 |
| 03.02.2025 | 107,93 | 110,20 | 106,65 | 109,05 | 0,21% | - |
| 31.01.2025 | 110,98 | 112,05 | 108,83 | 108,83 | -1,72% | 100,00 |
| 30.01.2025 | 108,05 | 110,73 | 107,95 | 110,73 | 2,81% | 500,00 |
| 29.01.2025 | 107,45 | 110,15 | 106,75 | 107,70 | 0,28% | 54,00 |
| 28.01.2025 | 110,00 | 111,00 | 106,10 | 107,40 | 1,11% | 80,00 |
| 27.01.2025 | 122,08 | 122,10 | 105,85 | 106,23 | -12,68% | 204,00 |
| 24.01.2025 | 122,73 | 124,08 | 119,83 | 121,65 | -1,34% | - |
| 23.01.2025 | 123,13 | 124,20 | 120,60 | 123,30 | 0,04% | - |
| 22.01.2025 | 121,88 | 123,75 | 121,30 | 123,25 | 1,38% | 36,00 |
| 21.01.2025 | 120,00 | 121,58 | 118,10 | 121,58 | 0,39% | 95,00 |
| 20.01.2025 | 119,55 | 121,35 | 118,13 | 121,10 | 1,57% | 835,00 |
| 17.01.2025 | 117,75 | 120,48 | 116,78 | 119,23 | 1,40% | 150,00 |
| 16.01.2025 | 115,38 | 117,88 | 114,90 | 117,58 | 2,13% | 417,00 |
| 15.01.2025 | 113,90 | 115,68 | 113,80 | 115,13 | 1,23% | - |
| 14.01.2025 | 111,83 | 113,78 | 111,20 | 113,73 | 1,47% | - |
| 13.01.2025 | 112,03 | 112,90 | 108,75 | 112,08 | 0,11% | - |
| 10.01.2025 | 111,05 | 112,53 | 110,45 | 111,95 | 0,90% | 28,00 |
| 09.01.2025 | 111,03 | 111,20 | 110,88 | 110,95 | -0,05% | - |
| 08.01.2025 | 111,30 | 111,98 | 108,63 | 111,00 | -0,22% | 90,00 |
| 07.01.2025 | 110,30 | 115,43 | 109,80 | 111,25 | 0,66% | 200,00 |
| 06.01.2025 | 110,45 | 111,68 | 108,88 | 110,53 | 0,41% | - |
| 03.01.2025 | 108,55 | 110,48 | 108,35 | 110,08 | 1,33% | - |
| 02.01.2025 | 107,93 | 110,05 | 107,38 | 108,63 | 1,40% | 81,00 |
| 30.12.2024 | 107,35 | 107,83 | 107,10 | 107,13 | -0,74% | - |
| 27.12.2024 | 108,18 | 109,05 | 107,23 | 107,93 | 0,37% | 33,00 |
| 23.12.2024 | 108,93 | 109,70 | 106,43 | 107,53 | -0,99% | - |
| 20.12.2024 | 108,78 | 109,65 | 105,93 | 108,60 | -0,30% | - |
| 19.12.2024 | 109,60 | 110,95 | 108,43 | 108,93 | -0,66% | 20,00 |
| 18.12.2024 | 112,50 | 113,75 | 109,50 | 109,65 | -2,62% | - |
| 17.12.2024 | 115,83 | 116,33 | 111,53 | 112,60 | -2,93% | 85,00 |
| 16.12.2024 | 115,08 | 117,05 | 113,93 | 116,00 | 0,74% | - |
| 13.12.2024 | 117,20 | 118,10 | 114,65 | 115,15 | -1,71% | - |
| 12.12.2024 | 116,68 | 119,30 | 116,50 | 117,15 | 0,06% | 250,00 |
| 11.12.2024 | 116,08 | 118,53 | 116,08 | 117,08 | 0,93% | - |
| 10.12.2024 | 115,63 | 116,73 | 115,13 | 116,00 | 0,13% | - |
| 09.12.2024 | 119,73 | 120,18 | 114,80 | 115,85 | -2,91% | 50,00 |
| 06.12.2024 | 121,03 | 121,98 | 118,78 | 119,33 | -1,30% | - |
| 05.12.2024 | 123,98 | 124,68 | 120,90 | 120,90 | -2,60% | - |
| 04.12.2024 | 122,95 | 124,73 | 122,75 | 124,13 | 0,98% | - |
| 03.12.2024 | 123,58 | 123,93 | 121,80 | 122,93 | -0,06% | 60,00 |
| 02.12.2024 | 124,40 | 126,80 | 122,80 | 123,00 | -1,66% | 243,00 |
| 29.11.2024 | 123,60 | 125,28 | 123,43 | 125,08 | 0,81% | 480,00 |
| 28.11.2024 | 123,83 | 124,25 | 123,75 | 124,08 | 0,45% | - |
| 27.11.2024 | 126,33 | 126,78 | 122,48 | 123,53 | -2,20% | 177,00 |
| 26.11.2024 | 124,35 | 127,38 | 123,83 | 126,30 | 1,55% | - |
| 25.11.2024 | 128,25 | 128,85 | 123,78 | 124,38 | -2,53% | 60,00 |
| 22.11.2024 | 127,48 | 131,13 | 126,60 | 127,60 | 0,31% | 114,00 |
| 21.11.2024 | 123,00 | 128,33 | 123,00 | 127,20 | 3,35% | 1.394,00 |
| 20.11.2024 | 123,28 | 124,68 | 120,90 | 123,08 | 0,02% | 172,00 |
| 19.11.2024 | 119,13 | 123,20 | 117,85 | 123,05 | 3,27% | 162,00 |
| 18.11.2024 | 119,93 | 121,95 | 118,80 | 119,15 | -0,69% | - |
| 15.11.2024 | 121,18 | 121,60 | 117,90 | 119,98 | -1,62% | 480,00 |
| 14.11.2024 | 125,13 | 132,15 | 121,60 | 121,95 | -2,52% | 271,00 |
| 13.11.2024 | 119,20 | 127,00 | 119,05 | 125,10 | 4,69% | 12,00 |
| 12.11.2024 | 118,43 | 121,08 | 117,70 | 119,50 | 0,65% | 70,00 |
| 11.11.2024 | 116,65 | 119,88 | 116,53 | 118,73 | 2,13% | 80,00 |