176,550€
2,29%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 174,60 | 188,83 | 174,38 | 183,18 | 6,13% | 561,00 |
| 14.10.2025 | 169,70 | 176,43 | 167,08 | 172,60 | 0,67% | 10,00 |
| 13.10.2025 | 162,48 | 172,63 | 162,18 | 171,45 | 3,72% | - |
| 10.10.2025 | 169,27 | 171,18 | 164,58 | 165,30 | -2,07% | 10,00 |
| 09.10.2025 | 169,73 | 171,90 | 168,08 | 168,80 | 0,27% | 10,00 |
| 08.10.2025 | 164,90 | 170,13 | 164,88 | 168,35 | 2,72% | - |
| 07.10.2025 | 163,38 | 167,95 | 162,18 | 163,90 | -0,08% | 70,00 |
| 06.10.2025 | 159,65 | 164,90 | 159,63 | 164,02 | 3,88% | 132,00 |
| 03.10.2025 | 158,73 | 160,77 | 156,50 | 157,90 | -0,22% | - |
| 02.10.2025 | 159,50 | 161,75 | 156,63 | 158,25 | -0,81% | - |
| 01.10.2025 | 156,93 | 160,35 | 155,33 | 159,55 | 3,00% | - |
| 30.09.2025 | 154,50 | 154,95 | 154,50 | 154,90 | -0,02% | - |
| 29.09.2025 | 154,30 | 157,40 | 154,30 | 154,93 | 0,85% | - |
| 26.09.2025 | 151,18 | 154,68 | 150,77 | 153,63 | 4,03% | 4,00 |
| 25.09.2025 | 149,08 | 150,27 | 146,27 | 147,68 | -1,57% | 27,00 |
| 24.09.2025 | 151,20 | 154,25 | 149,55 | 150,02 | -0,55% | 20,00 |
| 23.09.2025 | 151,02 | 154,13 | 150,00 | 150,85 | -0,15% | 58,00 |
| 22.09.2025 | 148,63 | 151,35 | 146,23 | 151,08 | 1,34% | 10,00 |
| 19.09.2025 | 147,90 | 149,30 | 146,40 | 149,08 | 0,81% | - |
| 18.09.2025 | 144,40 | 148,23 | 142,80 | 147,88 | 3,86% | 10,00 |
| 17.09.2025 | 149,83 | 151,65 | 142,13 | 142,38 | -4,62% | - |
| 16.09.2025 | 148,25 | 150,73 | 145,90 | 149,27 | 0,95% | - |
| 15.09.2025 | 143,65 | 148,60 | 142,65 | 147,88 | 1,28% | 360,00 |
| 12.09.2025 | 145,08 | 146,02 | 144,05 | 146,00 | 2,56% | - |
| 11.09.2025 | 142,08 | 143,60 | 142,08 | 142,35 | 1,01% | - |
| 10.09.2025 | 138,48 | 142,02 | 138,33 | 140,93 | 2,30% | 7,00 |
| 09.09.2025 | 139,15 | 139,98 | 136,35 | 137,75 | -0,99% | 11,00 |
| 08.09.2025 | 139,70 | 141,25 | 138,95 | 139,13 | -0,43% | - |
| 05.09.2025 | 141,23 | 142,35 | 134,93 | 139,73 | -0,60% | - |
| 04.09.2025 | 138,85 | 140,85 | 137,50 | 140,58 | 1,90% | 53,00 |
| 03.09.2025 | 137,00 | 139,60 | 136,38 | 137,95 | 0,38% | - |
| 02.09.2025 | 138,27 | 138,52 | 135,33 | 137,43 | -0,63% | 34,00 |
| 01.09.2025 | 138,30 | 138,63 | 136,35 | 138,30 | -0,14% | 50,00 |
| 29.08.2025 | 142,02 | 142,75 | 137,77 | 138,50 | -2,50% | - |
| 28.08.2025 | 142,48 | 143,30 | 140,85 | 142,05 | -0,25% | - |
| 27.08.2025 | 143,58 | 144,90 | 141,98 | 142,40 | -0,44% | 10,00 |
| 26.08.2025 | 139,93 | 143,75 | 139,63 | 143,02 | 1,94% | - |
| 25.08.2025 | 139,65 | 141,20 | 139,35 | 140,30 | 0,74% | - |
| 22.08.2025 | 142,75 | 144,25 | 139,27 | 139,27 | -2,18% | 31,00 |
| 21.08.2025 | 138,75 | 143,20 | 138,75 | 142,38 | 1,42% | - |
| 20.08.2025 | 141,43 | 142,23 | 138,70 | 140,38 | -1,42% | - |
| 19.08.2025 | 146,48 | 146,75 | 140,50 | 142,40 | -2,80% | - |
| 18.08.2025 | 148,35 | 149,80 | 145,95 | 146,50 | -1,18% | - |
| 15.08.2025 | 150,98 | 150,98 | 146,00 | 148,25 | -1,20% | 40,00 |
| 14.08.2025 | 151,18 | 152,83 | 148,55 | 150,05 | -0,69% | - |
| 13.08.2025 | 153,65 | 158,75 | 149,15 | 151,10 | -1,80% | 389,00 |
| 12.08.2025 | 153,20 | 154,08 | 150,75 | 153,88 | 0,44% | - |
| 11.08.2025 | 153,45 | 155,25 | 152,08 | 153,20 | -0,42% | 25,00 |
| 08.08.2025 | 154,38 | 155,73 | 152,43 | 153,85 | 0,02% | 90,00 |
| 07.08.2025 | 154,02 | 160,00 | 152,27 | 153,83 | -0,13% | - |
| 06.08.2025 | 157,98 | 161,73 | 152,48 | 154,02 | -2,04% | 99,00 |
| 05.08.2025 | 148,52 | 163,65 | 148,50 | 157,23 | 17,68% | 218,00 |
| 04.08.2025 | 130,60 | 133,80 | 129,48 | 133,60 | 3,39% | - |
| 01.08.2025 | 131,88 | 131,88 | 124,10 | 129,23 | -2,82% | - |
| 31.07.2025 | 133,63 | 134,93 | 131,95 | 132,98 | -0,32% | - |
| 30.07.2025 | 130,23 | 133,70 | 129,25 | 133,40 | 2,50% | - |
| 29.07.2025 | 129,40 | 131,35 | 129,38 | 130,15 | 0,60% | 60,00 |
| 28.07.2025 | 127,03 | 129,55 | 126,53 | 129,38 | 2,74% | - |
| 25.07.2025 | 122,68 | 126,65 | 122,35 | 125,93 | 2,94% | - |
| 24.07.2025 | 121,43 | 123,48 | 121,38 | 122,33 | 0,45% | - |
| 23.07.2025 | 119,55 | 123,25 | 119,48 | 121,78 | 2,12% | - |
| 22.07.2025 | 120,10 | 120,20 | 116,48 | 119,25 | -0,73% | - |
| 21.07.2025 | 123,03 | 124,48 | 119,80 | 120,13 | -2,36% | - |
| 18.07.2025 | 122,85 | 123,58 | 121,50 | 123,03 | 0,22% | - |
| 17.07.2025 | 120,30 | 126,10 | 119,65 | 122,75 | 2,16% | 18,00 |
| 16.07.2025 | 118,05 | 120,30 | 116,53 | 120,15 | 1,35% | 40,00 |
| 15.07.2025 | 118,78 | 120,28 | 118,00 | 118,55 | -0,27% | - |
| 14.07.2025 | 116,73 | 119,90 | 116,68 | 118,88 | 1,34% | 10,00 |
| 11.07.2025 | 116,43 | 117,58 | 115,83 | 117,30 | 0,49% | - |
| 10.07.2025 | 116,95 | 118,33 | 114,58 | 116,73 | -0,64% | 20,00 |
| 09.07.2025 | 117,18 | 118,48 | 116,60 | 117,48 | 0,21% | 70,00 |
| 08.07.2025 | 122,45 | 123,13 | 117,05 | 117,23 | -4,46% | 48,00 |
| 07.07.2025 | 123,75 | 123,98 | 121,08 | 122,70 | -0,65% | - |
| 04.07.2025 | 122,28 | 123,53 | 122,25 | 123,50 | 0,20% | - |
| 03.07.2025 | 119,40 | 123,28 | 119,40 | 123,25 | 3,31% | 10,00 |
| 02.07.2025 | 120,05 | 121,00 | 118,28 | 119,30 | 0,00% | 25,00 |
| 01.07.2025 | 122,50 | 122,80 | 117,23 | 119,30 | -2,47% | - |
| 30.06.2025 | 122,95 | 124,25 | 121,43 | 122,33 | 0,02% | - |
| 27.06.2025 | 121,60 | 123,30 | 121,05 | 122,30 | 0,89% | - |
| 26.06.2025 | 120,75 | 121,85 | 119,93 | 121,23 | 0,29% | - |
| 25.06.2025 | 122,63 | 124,30 | 120,78 | 120,88 | -1,37% | 200,00 |
| 24.06.2025 | 123,30 | 124,25 | 120,65 | 122,55 | -0,16% | 30,00 |
| 23.06.2025 | 123,53 | 125,10 | 120,35 | 122,75 | -0,71% | 34,00 |
| 20.06.2025 | 121,18 | 124,33 | 119,68 | 123,63 | 2,09% | - |
| 19.06.2025 | 122,38 | 122,38 | 121,10 | 121,10 | -1,10% | - |
| 18.06.2025 | 122,78 | 125,25 | 122,08 | 122,45 | -0,29% | - |
| 17.06.2025 | 120,35 | 123,78 | 119,63 | 122,80 | 1,57% | 35,00 |
| 16.06.2025 | 119,68 | 125,48 | 119,65 | 120,90 | 1,15% | - |
| 13.06.2025 | 118,00 | 120,98 | 116,88 | 119,53 | 0,36% | - |
| 12.06.2025 | 117,38 | 119,60 | 115,78 | 119,10 | 0,63% | 100,00 |
| 11.06.2025 | 115,05 | 118,73 | 112,45 | 118,35 | 2,62% | 12,00 |
| 10.06.2025 | 116,00 | 117,73 | 114,68 | 115,33 | -0,71% | 40,00 |
| 09.06.2025 | 113,43 | 117,40 | 113,38 | 116,15 | 2,02% | 526,00 |
| 06.06.2025 | 113,08 | 114,73 | 112,78 | 113,85 | 1,00% | 98,00 |
| 05.06.2025 | 112,93 | 114,00 | 111,43 | 112,73 | -0,20% | 50,00 |
| 04.06.2025 | 114,00 | 114,18 | 111,98 | 112,95 | 0,04% | 50,00 |
| 03.06.2025 | 110,18 | 116,08 | 109,98 | 112,90 | 2,45% | - |
| 02.06.2025 | 109,90 | 111,75 | 108,53 | 110,20 | -0,36% | - |
| 30.05.2025 | 110,65 | 110,78 | 108,58 | 110,60 | 0,29% | - |
| 29.05.2025 | 114,50 | 114,50 | 109,73 | 110,28 | -1,69% | - |