161,625€
2,04%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 160,27 | 160,38 | 159,77 | 160,02 | 1,03% | - |
| 05.02.2026 | 161,35 | 162,60 | 155,52 | 158,40 | -1,60% | 1.589,00 |
| 04.02.2026 | 178,65 | 182,77 | 155,88 | 160,98 | -9,31% | 2.206,00 |
| 03.02.2026 | 174,58 | 179,93 | 173,50 | 177,50 | 1,57% | - |
| 02.02.2026 | 171,83 | 175,23 | 167,02 | 174,75 | 0,84% | - |
| 30.01.2026 | 175,02 | 177,48 | 170,88 | 173,30 | -1,44% | - |
| 29.01.2026 | 181,55 | 183,40 | 172,25 | 175,83 | -2,86% | 3.688,00 |
| 28.01.2026 | 177,33 | 182,20 | 173,38 | 181,00 | 2,59% | 600,00 |
| 27.01.2026 | 173,33 | 178,85 | 170,77 | 176,43 | 1,32% | 2.226,00 |
| 26.01.2026 | 173,80 | 177,85 | 172,58 | 174,13 | -0,87% | - |
| 23.01.2026 | 176,73 | 177,30 | 173,63 | 175,65 | 0,29% | - |
| 22.01.2026 | 179,98 | 185,45 | 174,68 | 175,15 | -2,16% | - |
| 21.01.2026 | 175,93 | 179,88 | 173,60 | 179,02 | 1,79% | - |
| 20.01.2026 | 180,75 | 183,60 | 174,35 | 175,88 | -3,48% | - |
| 19.01.2026 | 185,60 | 185,60 | 182,13 | 182,23 | -2,57% | 845,00 |
| 16.01.2026 | 184,18 | 190,02 | 183,93 | 187,02 | 1,75% | 675,00 |
| 15.01.2026 | 175,30 | 188,43 | 175,20 | 183,80 | 4,85% | 63,00 |
| 14.01.2026 | 181,55 | 183,13 | 172,00 | 175,30 | -2,80% | 9.510,00 |
| 13.01.2026 | 177,38 | 181,55 | 176,50 | 180,35 | 1,82% | 1.460,00 |
| 12.01.2026 | 173,90 | 177,73 | 171,18 | 177,13 | 2,15% | 210,00 |
| 09.01.2026 | 165,88 | 174,27 | 165,75 | 173,40 | 4,55% | 1.805,00 |
| 08.01.2026 | 164,20 | 171,35 | 162,85 | 165,85 | 0,70% | 299,00 |
| 07.01.2026 | 168,00 | 169,15 | 164,45 | 164,70 | -1,48% | 312,00 |
| 06.01.2026 | 161,10 | 167,20 | 160,08 | 167,18 | 3,90% | 1.470,00 |
| 05.01.2026 | 156,98 | 162,23 | 155,75 | 160,90 | 3,72% | - |
| 02.01.2026 | 149,70 | 155,30 | 148,43 | 155,13 | 3,66% | 560,00 |
| 30.12.2025 | 149,60 | 149,65 | 149,58 | 149,65 | 0,23% | - |
| 29.12.2025 | 149,38 | 150,75 | 147,00 | 149,30 | -1,40% | - |
| 23.12.2025 | 151,88 | 153,70 | 149,98 | 151,43 | 0,38% | - |
| 22.12.2025 | 150,75 | 153,65 | 149,95 | 150,85 | 0,90% | 23,00 |
| 19.12.2025 | 145,38 | 150,90 | 145,38 | 149,50 | 2,47% | 105,00 |
| 18.12.2025 | 143,13 | 148,40 | 142,85 | 145,90 | 2,24% | 55,00 |
| 17.12.2025 | 147,90 | 149,00 | 142,38 | 142,70 | -2,21% | - |
| 16.12.2025 | 148,08 | 149,30 | 145,55 | 145,93 | -1,30% | - |
| 15.12.2025 | 150,08 | 152,08 | 144,95 | 147,85 | -1,96% | 400,00 |
| 12.12.2025 | 155,88 | 157,15 | 148,40 | 150,80 | -3,01% | - |
| 11.12.2025 | 153,02 | 156,52 | 146,90 | 155,48 | 1,50% | - |
| 10.12.2025 | 153,33 | 153,35 | 153,18 | 153,18 | -0,31% | - |
| 09.12.2025 | 153,95 | 154,63 | 152,65 | 153,65 | 0,54% | - |
| 08.12.2025 | 153,73 | 154,70 | 151,48 | 152,83 | 0,44% | - |
| 05.12.2025 | 153,40 | 155,48 | 150,40 | 152,15 | -1,68% | - |
| 04.12.2025 | 150,18 | 156,45 | 148,68 | 154,75 | 3,10% | - |
| 03.12.2025 | 151,60 | 152,40 | 147,20 | 150,10 | -1,25% | 25,00 |
| 02.12.2025 | 150,50 | 154,40 | 149,90 | 152,00 | 0,53% | 44,00 |
| 01.12.2025 | 152,52 | 153,18 | 149,65 | 151,20 | -2,10% | - |
| 28.11.2025 | 152,13 | 156,18 | 152,13 | 154,45 | 1,96% | - |
| 27.11.2025 | 153,68 | 153,93 | 150,58 | 151,48 | -1,94% | - |
| 26.11.2025 | 151,70 | 154,90 | 151,52 | 154,48 | 2,15% | - |
| 25.11.2025 | 151,90 | 152,27 | 147,58 | 151,23 | 0,12% | - |
| 24.11.2025 | 147,60 | 151,98 | 147,55 | 151,05 | 1,92% | 4,00 |
| 21.11.2025 | 150,40 | 153,20 | 142,58 | 148,20 | -8,21% | - |
| 20.11.2025 | 160,93 | 161,98 | 151,93 | 161,45 | 4,94% | 20,00 |
| 19.11.2025 | 151,50 | 155,08 | 150,23 | 153,85 | 2,70% | - |
| 18.11.2025 | 149,35 | 153,02 | 147,85 | 149,80 | -0,60% | - |
| 17.11.2025 | 154,30 | 156,38 | 150,63 | 150,70 | -1,76% | 250,00 |
| 14.11.2025 | 153,75 | 157,27 | 146,10 | 153,40 | 0,47% | 49,00 |
| 13.11.2025 | 170,27 | 170,30 | 152,18 | 152,68 | -9,63% | 270,00 |
| 12.11.2025 | 169,00 | 172,60 | 168,25 | 168,95 | 0,49% | - |
| 11.11.2025 | 172,13 | 172,48 | 165,23 | 168,13 | -1,62% | - |
| 10.11.2025 | 172,00 | 174,52 | 167,45 | 170,90 | 5,67% | 75,00 |
| 07.11.2025 | 168,33 | 170,20 | 161,23 | 161,73 | -3,74% | - |
| 06.11.2025 | 171,88 | 171,95 | 164,75 | 168,00 | -3,63% | - |
| 05.11.2025 | 173,55 | 175,73 | 165,83 | 174,33 | -0,21% | - |
| 04.11.2025 | 174,95 | 181,40 | 168,45 | 174,70 | -6,66% | 50,00 |
| 03.11.2025 | 185,13 | 189,38 | 183,75 | 187,18 | 1,01% | 115,00 |
| 31.10.2025 | 183,65 | 189,90 | 183,25 | 185,30 | -0,40% | 116,00 |
| 30.10.2025 | 190,02 | 190,02 | 183,23 | 186,05 | 1,53% | 60,00 |
| 29.10.2025 | 180,80 | 185,38 | 176,90 | 183,25 | 2,25% | 20,00 |
| 28.10.2025 | 176,93 | 186,10 | 174,63 | 179,23 | 2,33% | 8,00 |
| 27.10.2025 | 176,43 | 180,77 | 174,02 | 175,15 | 0,70% | 4,00 |
| 24.10.2025 | 172,58 | 175,20 | 172,08 | 173,93 | 0,90% | - |
| 23.10.2025 | 164,55 | 172,45 | 164,40 | 172,38 | 2,85% | 2,00 |
| 22.10.2025 | 175,73 | 178,15 | 163,95 | 167,60 | -2,85% | 71,00 |
| 21.10.2025 | 178,55 | 180,52 | 172,18 | 172,52 | -3,24% | 16,00 |
| 20.10.2025 | 175,83 | 180,02 | 173,83 | 178,30 | 3,32% | 90,00 |
| 17.10.2025 | 176,55 | 179,55 | 162,60 | 172,58 | -4,81% | 50,00 |
| 16.10.2025 | 175,13 | 184,10 | 175,02 | 181,30 | 2,75% | 50,00 |
| 15.10.2025 | 174,60 | 188,83 | 173,00 | 176,45 | 2,23% | 581,00 |
| 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 |