128,525€
0,72%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 130,02 | 131,08 | 127,88 | 128,52 | 0,33% | 820,00 |
| 18.09.2026 | 127,73 | 128,65 | 126,50 | 128,10 | 0,41% | - |
| 17.09.2026 | 128,20 | 130,90 | 127,10 | 127,58 | 0,47% | 46,00 |
| 16.09.2026 | 127,30 | 128,43 | 125,63 | 126,98 | 0,02% | - |
| 15.09.2026 | 128,70 | 130,18 | 126,53 | 126,95 | -1,32% | 72,00 |
| 14.09.2026 | 130,25 | 130,35 | 125,48 | 128,65 | -0,69% | 208,00 |
| 11.09.2026 | 133,20 | 134,15 | 128,90 | 129,55 | -1,30% | - |
| 10.09.2026 | 135,23 | 135,85 | 131,13 | 131,25 | -2,67% | 50,00 |
| 09.09.2026 | 138,00 | 139,30 | 134,63 | 134,85 | -2,32% | 2.600,00 |
| 08.09.2026 | 134,18 | 140,05 | 134,18 | 138,05 | 2,53% | 5.100,00 |
| 07.09.2026 | 135,85 | 135,88 | 134,13 | 134,65 | -0,94% | - |
| 04.09.2026 | 138,25 | 140,20 | 135,30 | 135,93 | -1,38% | 752,00 |
| 03.09.2026 | 134,48 | 138,98 | 134,33 | 137,83 | 2,64% | 3.195,00 |
| 02.09.2026 | 139,73 | 140,27 | 132,90 | 134,27 | -3,54% | 294,00 |
| 01.09.2026 | 131,50 | 139,25 | 129,38 | 139,20 | 6,16% | 162,00 |
| 31.08.2026 | 131,55 | 133,58 | 129,88 | 131,13 | -0,89% | - |
| 28.08.2026 | 133,88 | 135,05 | 131,60 | 132,30 | -1,07% | - |
| 27.08.2026 | 134,77 | 138,05 | 132,68 | 133,73 | 1,63% | 720,00 |
| 26.08.2026 | 128,40 | 134,15 | 127,15 | 131,58 | 3,12% | - |
| 25.08.2026 | 128,35 | 131,60 | 126,58 | 127,60 | -0,58% | 600,00 |
| 24.08.2026 | 134,05 | 136,45 | 128,00 | 128,35 | -4,71% | - |
| 21.08.2026 | 134,10 | 138,45 | 133,73 | 134,70 | 0,37% | 936,00 |
| 20.08.2026 | 138,93 | 140,73 | 132,55 | 134,20 | -3,49% | - |
| 19.08.2026 | 142,30 | 143,95 | 136,08 | 139,05 | -2,66% | 580,00 |
| 18.08.2026 | 147,75 | 148,00 | 142,43 | 142,85 | -3,82% | 1.100,00 |
| 17.08.2026 | 150,02 | 150,27 | 147,95 | 148,52 | -0,69% | 140,00 |
| 14.08.2026 | 147,70 | 150,00 | 146,55 | 149,55 | 1,39% | - |
| 13.08.2026 | 150,83 | 151,58 | 145,10 | 147,50 | -1,39% | 1.127,00 |
| 12.08.2026 | 147,27 | 150,60 | 146,05 | 149,58 | 1,42% | 980,00 |
| 11.08.2026 | 146,25 | 149,90 | 146,10 | 147,48 | 0,77% | - |
| 10.08.2026 | 147,05 | 148,85 | 146,33 | 146,35 | -0,53% | - |
| 07.08.2026 | 144,38 | 148,02 | 142,40 | 147,13 | 1,64% | - |
| 06.08.2026 | 146,60 | 149,60 | 144,45 | 144,75 | -1,04% | - |
| 05.08.2026 | 150,43 | 151,18 | 145,93 | 146,27 | -1,98% | - |
| 04.08.2026 | 147,18 | 154,58 | 147,10 | 149,23 | -1,39% | 1.700,00 |
| 03.08.2026 | 147,05 | 151,80 | 145,38 | 151,33 | 3,43% | - |
| 31.07.2026 | 144,13 | 147,88 | 143,58 | 146,30 | 1,65% | 1.670,00 |
| 30.07.2026 | 137,55 | 144,25 | 136,50 | 143,93 | 4,56% | 210,00 |
| 29.07.2026 | 148,80 | 149,48 | 137,65 | 137,65 | -7,34% | 3.130,00 |
| 28.07.2026 | 155,38 | 155,83 | 145,68 | 148,55 | -4,41% | - |
| 27.07.2026 | 154,20 | 159,52 | 152,20 | 155,40 | 1,25% | 710,00 |
| 24.07.2026 | 155,10 | 157,15 | 153,10 | 153,48 | -1,18% | 185,00 |
| 23.07.2026 | 151,40 | 158,68 | 151,40 | 155,30 | 1,34% | 252,00 |
| 22.07.2026 | 151,65 | 156,95 | 150,38 | 153,25 | 0,94% | - |
| 21.07.2026 | 149,05 | 152,05 | 147,73 | 151,83 | 1,84% | 42,00 |
| 20.07.2026 | 148,50 | 152,77 | 148,50 | 149,08 | -0,60% | - |
| 17.07.2026 | 151,00 | 152,70 | 147,25 | 149,98 | -0,70% | 450,00 |
| 16.07.2026 | 154,33 | 154,38 | 148,68 | 151,02 | -2,09% | 450,00 |
| 15.07.2026 | 157,45 | 159,50 | 153,08 | 154,25 | -2,13% | - |
| 14.07.2026 | 156,05 | 158,85 | 154,90 | 157,60 | 1,30% | - |
| 13.07.2026 | 162,65 | 163,55 | 154,75 | 155,58 | -5,14% | 340,00 |
| 10.07.2026 | 163,50 | 164,70 | 161,55 | 164,00 | 0,55% | 150,00 |
| 09.07.2026 | 160,95 | 165,58 | 160,70 | 163,10 | 1,73% | 252,00 |
| 08.07.2026 | 162,77 | 163,50 | 158,60 | 160,33 | -1,67% | - |
| 07.07.2026 | 172,25 | 172,35 | 162,05 | 163,05 | -5,38% | 4.616,00 |
| 06.07.2026 | 168,70 | 173,13 | 167,88 | 172,33 | 1,50% | - |
| 03.07.2026 | 167,20 | 169,77 | 166,50 | 169,77 | 1,88% | 482,00 |
| 02.07.2026 | 167,95 | 172,18 | 163,48 | 166,65 | -1,27% | 190,00 |
| 01.07.2026 | 170,13 | 171,13 | 168,13 | 168,80 | -0,88% | - |
| 30.06.2026 | 166,35 | 170,30 | 166,08 | 170,30 | 2,95% | 110,00 |
| 29.06.2026 | 174,58 | 175,63 | 164,80 | 165,43 | -4,82% | 374,00 |
| 26.06.2026 | 179,48 | 180,18 | 171,30 | 173,80 | -2,88% | - |
| 25.06.2026 | 181,73 | 185,52 | 178,50 | 178,95 | -1,21% | 36,00 |
| 24.06.2026 | 184,52 | 187,35 | 181,13 | 181,15 | -1,72% | - |
| 23.06.2026 | 182,18 | 189,15 | 176,13 | 184,33 | 0,34% | 48,00 |
| 22.06.2026 | 178,63 | 187,55 | 178,63 | 183,70 | 2,84% | 295,00 |
| 19.06.2026 | 179,23 | 181,00 | 178,43 | 178,63 | 0,07% | 108,00 |
| 18.06.2026 | 177,18 | 183,65 | 176,63 | 178,50 | 1,12% | 99,00 |
| 17.06.2026 | 169,63 | 177,95 | 169,43 | 176,52 | 4,04% | 480,00 |
| 16.06.2026 | 167,90 | 172,27 | 167,00 | 169,68 | 1,01% | - |
| 15.06.2026 | 168,25 | 171,27 | 166,95 | 167,98 | 0,43% | - |
| 12.06.2026 | 168,35 | 171,52 | 167,00 | 167,25 | -0,07% | 330,00 |
| 11.06.2026 | 160,30 | 167,52 | 158,68 | 167,38 | 5,42% | 936,00 |
| 10.06.2026 | 163,45 | 163,93 | 157,00 | 158,77 | -2,44% | - |
| 09.06.2026 | 162,60 | 167,10 | 155,77 | 162,75 | 0,22% | 19,00 |
| 08.06.2026 | 161,02 | 165,40 | 161,00 | 162,40 | 1,28% | - |
| 05.06.2026 | 164,83 | 167,58 | 159,77 | 160,35 | -2,18% | 817,00 |
| 04.06.2026 | 159,08 | 164,08 | 155,00 | 163,93 | 2,73% | 3.280,00 |
| 03.06.2026 | 161,00 | 162,13 | 157,80 | 159,58 | 0,17% | 527,00 |
| 02.06.2026 | 161,33 | 163,15 | 157,70 | 159,30 | -1,76% | 542,00 |
| 01.06.2026 | 168,10 | 169,85 | 159,00 | 162,15 | -3,44% | 3.460,00 |
| 29.05.2026 | 171,33 | 173,83 | 166,40 | 167,93 | -1,65% | 958,00 |
| 28.05.2026 | 172,18 | 172,20 | 168,75 | 170,75 | -0,25% | 1.700,00 |
| 27.05.2026 | 175,83 | 177,63 | 170,60 | 171,18 | -2,60% | 345,00 |
| 26.05.2026 | 176,55 | 179,23 | 174,10 | 175,75 | -0,69% | 312,00 |
| 25.05.2026 | 176,00 | 177,50 | 176,00 | 176,98 | 1,20% | - |
| 22.05.2026 | 174,75 | 177,50 | 173,80 | 174,88 | 0,36% | 128,00 |
| 21.05.2026 | 174,18 | 175,20 | 172,43 | 174,25 | -0,01% | 1.678,00 |
| 20.05.2026 | 170,02 | 175,60 | 170,02 | 174,27 | 2,23% | 252,00 |
| 19.05.2026 | 172,08 | 173,58 | 166,70 | 170,48 | -1,76% | - |
| 18.05.2026 | 174,77 | 177,35 | 171,63 | 173,52 | -1,53% | 154,00 |
| 15.05.2026 | 180,65 | 182,93 | 174,18 | 176,23 | -2,29% | 240,00 |
| 14.05.2026 | 177,05 | 181,10 | 175,43 | 180,35 | 1,99% | - |
| 13.05.2026 | 176,20 | 178,95 | 172,02 | 176,83 | 0,37% | 590,00 |
| 12.05.2026 | 179,13 | 180,35 | 171,77 | 176,18 | -1,67% | 528,00 |
| 11.05.2026 | 174,33 | 180,02 | 169,93 | 179,18 | 2,83% | - |
| 08.05.2026 | 179,00 | 181,02 | 172,77 | 174,25 | -2,48% | 204,00 |
| 07.05.2026 | 183,40 | 189,65 | 173,40 | 178,68 | -2,07% | 1.206,00 |
| 06.05.2026 | 176,50 | 183,58 | 175,50 | 182,45 | 3,59% | 2.780,00 |
| 05.05.2026 | 184,93 | 193,58 | 173,90 | 176,13 | -4,98% | 422,00 |