112,150€
-0,80%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 112,90 | 114,45 | 111,10 | 112,43 | -0,79% | - |
| 11.11.2026 | 113,80 | 117,85 | 113,20 | 113,33 | -0,11% | - |
| 10.11.2026 | 114,58 | 115,45 | 110,73 | 113,45 | -0,48% | - |
| 09.11.2026 | 107,70 | 115,28 | 107,18 | 114,00 | 6,32% | - |
| 06.11.2026 | 102,50 | 108,58 | 102,05 | 107,23 | 4,64% | 26,00 |
| 05.11.2026 | 107,80 | 108,93 | 100,23 | 102,48 | -5,18% | 518,00 |
| 04.11.2026 | 117,50 | 119,03 | 106,50 | 108,08 | -8,37% | 180,00 |
| 03.11.2026 | 113,28 | 120,60 | 113,08 | 117,95 | 1,24% | - |
| 02.11.2026 | 117,23 | 119,75 | 116,18 | 116,50 | -0,96% | - |
| 30.10.2026 | 123,73 | 123,75 | 116,08 | 117,63 | -4,23% | - |
| 29.10.2026 | 120,63 | 125,05 | 119,40 | 122,83 | 2,40% | 870,00 |
| 28.10.2026 | 120,10 | 124,03 | 118,55 | 119,95 | -0,37% | - |
| 27.10.2026 | 117,80 | 120,63 | 117,35 | 120,40 | 2,47% | 3.520,00 |
| 26.10.2026 | 114,18 | 117,68 | 112,28 | 117,50 | 3,41% | - |
| 23.10.2026 | 113,33 | 114,15 | 109,98 | 113,63 | 0,20% | 480,00 |
| 22.10.2026 | 119,75 | 119,80 | 111,55 | 113,40 | -5,60% | - |
| 21.10.2026 | 119,90 | 122,30 | 119,65 | 120,13 | 0,57% | - |
| 20.10.2026 | 121,15 | 122,53 | 119,15 | 119,45 | -1,75% | - |
| 19.10.2026 | 122,65 | 123,63 | 120,23 | 121,58 | -0,31% | - |
| 16.10.2026 | 122,40 | 124,08 | 120,90 | 121,95 | -0,87% | 386,00 |
| 15.10.2026 | 119,68 | 123,05 | 117,43 | 123,03 | 2,27% | - |
| 14.10.2026 | 124,08 | 125,60 | 119,98 | 120,30 | -3,18% | 225,00 |
| 13.10.2026 | 125,55 | 126,08 | 121,93 | 124,25 | -0,86% | - |
| 12.10.2026 | 128,77 | 129,68 | 125,33 | 125,33 | -2,39% | - |
| 09.10.2026 | 127,30 | 130,00 | 126,58 | 128,40 | 1,18% | - |
| 08.10.2026 | 126,38 | 130,95 | 124,55 | 126,90 | 0,49% | 40,00 |
| 07.10.2026 | 130,23 | 131,68 | 124,83 | 126,28 | -2,45% | 646,00 |
| 06.10.2026 | 121,20 | 130,52 | 121,15 | 129,45 | 7,25% | 265,00 |
| 05.10.2026 | 120,83 | 123,90 | 120,43 | 120,70 | 0,71% | 96,00 |
| 02.10.2026 | 122,23 | 123,90 | 117,28 | 119,85 | -1,34% | - |
| 01.10.2026 | 122,50 | 123,30 | 119,45 | 121,48 | 0,31% | 40,00 |
| 30.09.2026 | 122,00 | 123,10 | 118,15 | 121,10 | -0,51% | 2.700,00 |
| 29.09.2026 | 118,58 | 126,20 | 117,80 | 121,73 | 3,18% | - |
| 28.09.2026 | 121,25 | 121,50 | 117,83 | 117,98 | -2,84% | - |
| 25.09.2026 | 122,85 | 123,53 | 119,80 | 121,43 | -0,39% | 138,00 |
| 24.09.2026 | 124,78 | 125,13 | 121,90 | 121,90 | -2,09% | - |
| 23.09.2026 | 127,00 | 127,38 | 124,45 | 124,50 | -1,50% | - |
| 22.09.2026 | 128,60 | 129,25 | 125,53 | 126,40 | -1,65% | - |
| 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% | - |