127,850€
4,24%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 112,25 | 116,65 | 112,05 | 116,25 | 3,77% | 220,00 |
| 07.11.2024 | 110,23 | 113,08 | 109,55 | 112,03 | 1,70% | - |
| 06.11.2024 | 110,93 | 114,40 | 108,18 | 110,15 | 3,77% | 36,00 |
| 05.11.2024 | 110,00 | 114,00 | 104,40 | 106,15 | -3,52% | - |
| 04.11.2024 | 112,43 | 112,55 | 109,15 | 110,03 | -2,29% | - |
| 01.11.2024 | 111,85 | 115,20 | 111,78 | 112,60 | -0,81% | - |
| 31.10.2024 | 114,73 | 115,25 | 111,80 | 113,53 | -0,94% | 10,00 |
| 30.10.2024 | 116,08 | 116,63 | 113,60 | 114,60 | -0,46% | - |
| 29.10.2024 | 115,28 | 116,70 | 114,00 | 115,13 | 0,33% | - |
| 28.10.2024 | 114,63 | 116,08 | 113,55 | 114,75 | 0,66% | - |
| 25.10.2024 | 113,10 | 114,50 | 112,88 | 114,00 | 0,88% | - |
| 24.10.2024 | 114,03 | 114,78 | 111,70 | 113,00 | -0,81% | 205,00 |
| 23.10.2024 | 114,30 | 115,50 | 113,43 | 113,93 | -0,52% | 8,00 |
| 22.10.2024 | 116,93 | 117,35 | 114,50 | 114,53 | -2,30% | 246,00 |
| 21.10.2024 | 116,20 | 118,08 | 115,88 | 117,23 | 0,97% | 1.178,00 |
| 18.10.2024 | 115,55 | 117,00 | 114,85 | 116,10 | 0,48% | 28,00 |
| 17.10.2024 | 114,93 | 122,15 | 114,83 | 115,55 | 0,57% | 42,00 |
| 16.10.2024 | 109,43 | 115,10 | 109,15 | 114,90 | 5,15% | - |
| 15.10.2024 | 108,75 | 110,83 | 108,75 | 109,28 | -0,14% | - |
| 14.10.2024 | 107,53 | 109,65 | 107,40 | 109,43 | 1,93% | - |
| 11.10.2024 | 106,20 | 107,53 | 105,58 | 107,35 | 1,35% | - |
| 10.10.2024 | 108,03 | 108,58 | 105,85 | 105,93 | -2,08% | - |
| 09.10.2024 | 106,40 | 108,70 | 106,30 | 108,18 | 1,64% | 75,00 |
| 08.10.2024 | 106,08 | 107,00 | 105,30 | 106,43 | 0,31% | - |
| 07.10.2024 | 107,38 | 107,58 | 105,45 | 106,10 | -1,05% | 20,00 |
| 04.10.2024 | 105,65 | 109,23 | 105,65 | 107,23 | 0,97% | 89,00 |
| 03.10.2024 | 102,78 | 106,73 | 102,20 | 106,20 | 3,53% | 496,00 |
| 02.10.2024 | 100,48 | 102,90 | 100,28 | 102,58 | 1,66% | 100,00 |
| 01.10.2024 | 97,35 | 101,13 | 97,32 | 100,90 | 3,30% | 30,00 |
| 30.09.2024 | 97,66 | 99,55 | 96,75 | 97,68 | 0,37% | 23,00 |
| 27.09.2024 | 96,08 | 97,41 | 95,11 | 97,32 | 1,34% | 40,00 |
| 26.09.2024 | 95,91 | 96,77 | 95,15 | 96,03 | 0,62% | 59,00 |
| 25.09.2024 | 95,12 | 96,40 | 94,89 | 95,44 | -0,05% | 200,00 |
| 24.09.2024 | 94,99 | 95,68 | 94,02 | 95,49 | 0,51% | - |
| 23.09.2024 | 92,38 | 96,47 | 92,09 | 95,01 | 3,19% | 440,00 |
| 20.09.2024 | 87,74 | 92,23 | 87,65 | 92,07 | 4,83% | 100,00 |
| 19.09.2024 | 87,90 | 88,53 | 87,53 | 87,83 | 0,46% | - |
| 18.09.2024 | 88,04 | 88,33 | 86,97 | 87,43 | -0,59% | - |
| 17.09.2024 | 88,34 | 88,87 | 87,28 | 87,95 | -0,46% | 160,00 |
| 16.09.2024 | 88,70 | 88,95 | 88,31 | 88,36 | -0,50% | - |
| 13.09.2024 | 88,81 | 89,28 | 88,49 | 88,80 | -0,12% | - |
| 12.09.2024 | 87,82 | 89,35 | 87,31 | 88,91 | 1,40% | - |
| 11.09.2024 | 86,31 | 87,91 | 85,46 | 87,68 | 0,99% | - |
| 10.09.2024 | 87,15 | 87,54 | 86,16 | 86,82 | -0,56% | - |
| 09.09.2024 | 86,66 | 87,98 | 86,66 | 87,31 | 1,05% | - |
| 06.09.2024 | 87,80 | 88,32 | 86,32 | 86,40 | -1,67% | - |
| 05.09.2024 | 89,04 | 89,22 | 87,11 | 87,87 | -1,33% | - |
| 04.09.2024 | 89,18 | 89,60 | 88,70 | 89,05 | -0,64% | - |
| 03.09.2024 | 92,99 | 93,33 | 89,56 | 89,62 | -3,72% | - |
| 02.09.2024 | 93,20 | 93,20 | 92,78 | 93,08 | -0,15% | - |
| 30.08.2024 | 92,63 | 93,34 | 92,19 | 93,22 | 1,35% | 200,00 |
| 29.08.2024 | 91,53 | 93,92 | 91,50 | 91,98 | 0,49% | 1.600,00 |
| 28.08.2024 | 90,99 | 92,16 | 90,80 | 91,53 | 0,95% | - |
| 27.08.2024 | 90,77 | 91,54 | 90,28 | 90,67 | -0,27% | - |
| 26.08.2024 | 91,27 | 92,56 | 90,92 | 90,92 | -0,31% | - |
| 23.08.2024 | 90,67 | 91,55 | 90,67 | 91,20 | 0,70% | - |
| 22.08.2024 | 90,31 | 90,99 | 90,07 | 90,57 | 0,45% | - |
| 21.08.2024 | 89,29 | 90,16 | 88,06 | 90,16 | 1,08% | 300,00 |
| 20.08.2024 | 89,71 | 90,31 | 88,66 | 89,20 | -0,52% | - |
| 19.08.2024 | 88,88 | 89,93 | 88,80 | 89,67 | 0,66% | - |
| 16.08.2024 | 89,35 | 89,99 | 88,76 | 89,08 | -0,44% | - |
| 15.08.2024 | 88,37 | 90,37 | 88,05 | 89,47 | 1,49% | 100,00 |
| 14.08.2024 | 88,64 | 88,88 | 88,13 | 88,16 | -0,49% | - |
| 13.08.2024 | 89,06 | 89,64 | 88,05 | 88,59 | -0,32% | 300,00 |
| 12.08.2024 | 89,62 | 89,99 | 88,66 | 88,87 | -0,87% | - |
| 09.08.2024 | 89,39 | 90,02 | 88,80 | 89,65 | 0,36% | - |
| 08.08.2024 | 86,10 | 89,53 | 85,80 | 89,33 | 3,39% | - |
| 07.08.2024 | 85,87 | 88,15 | 84,94 | 86,40 | 0,65% | - |
| 06.08.2024 | 85,29 | 90,50 | 82,96 | 85,84 | 1,80% | - |
| 05.08.2024 | 85,02 | 86,48 | 81,95 | 84,32 | -2,43% | - |
| 02.08.2024 | 90,73 | 91,11 | 86,36 | 86,42 | -5,39% | - |
| 01.08.2024 | 92,16 | 93,25 | 90,66 | 91,34 | -0,66% | 210,00 |
| 31.07.2024 | 90,81 | 92,74 | 90,34 | 91,95 | 1,57% | 28,00 |
| 30.07.2024 | 90,85 | 92,06 | 90,46 | 90,53 | -0,25% | - |
| 29.07.2024 | 91,64 | 92,38 | 90,62 | 90,76 | -0,54% | - |
| 26.07.2024 | 91,21 | 92,42 | 91,20 | 91,25 | 0,27% | - |
| 25.07.2024 | 92,42 | 93,20 | 91,00 | 91,00 | -1,33% | - |
| 24.07.2024 | 97,24 | 97,45 | 92,23 | 92,23 | -5,33% | 20,00 |
| 23.07.2024 | 95,60 | 98,02 | 95,57 | 97,42 | 1,81% | - |
| 22.07.2024 | 93,73 | 96,07 | 93,68 | 95,69 | 2,00% | 44,00 |
| 19.07.2024 | 94,78 | 94,85 | 93,33 | 93,81 | -0,89% | 3,00 |
| 18.07.2024 | 94,51 | 95,75 | 94,12 | 94,65 | 0,23% | - |
| 17.07.2024 | 95,33 | 95,51 | 93,87 | 94,43 | -1,00% | - |
| 16.07.2024 | 91,12 | 95,62 | 90,85 | 95,38 | 4,84% | - |
| 15.07.2024 | 90,73 | 91,75 | 90,69 | 90,98 | 0,71% | 110,00 |
| 12.07.2024 | 89,62 | 91,13 | 89,42 | 90,34 | 0,99% | - |
| 11.07.2024 | 88,26 | 90,24 | 88,08 | 89,45 | 1,18% | 180,00 |
| 10.07.2024 | 87,11 | 88,51 | 87,00 | 88,41 | 1,34% | - |
| 09.07.2024 | 88,41 | 88,98 | 87,24 | 87,24 | -1,17% | - |
| 08.07.2024 | 87,78 | 88,60 | 87,64 | 88,27 | 0,65% | - |
| 05.07.2024 | 88,26 | 88,72 | 87,19 | 87,70 | -0,68% | - |