205,778$
-0,71%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 204,99 | 207,58 | 202,61 | 205,98 | -0,61% | 796.081,00 |
| 26.02.2026 | 209,16 | 210,93 | 201,09 | 207,24 | -0,49% | 1.576,00 |
| 25.02.2026 | 206,88 | 211,03 | 203,99 | 208,27 | 1,98% | 1.576,00 |
| 24.02.2026 | 211,48 | 215,81 | 200,55 | 204,23 | 2,95% | 1.379.041,00 |
| 23.02.2026 | 204,00 | 206,00 | 197,62 | 198,38 | -3,90% | 950.302,00 |
| 20.02.2026 | 207,74 | 212,70 | 202,80 | 206,44 | -1,26% | 824.042,00 |
| 19.02.2026 | 201,67 | 209,22 | 201,17 | 209,07 | 3,37% | 552.726,00 |
| 18.02.2026 | 203,26 | 206,00 | 200,00 | 202,25 | 0,58% | 511.090,00 |
| 17.02.2026 | 197,47 | 203,08 | 195,94 | 201,09 | 0,34% | 532.547,00 |
| 13.02.2026 | 198,07 | 202,79 | 193,28 | 200,40 | 1,78% | 833.201,00 |
| 12.02.2026 | 203,01 | 205,91 | 196,60 | 196,90 | -0,81% | 656.603,00 |
| 11.02.2026 | 203,00 | 204,62 | 194,13 | 198,50 | -0,67% | 599.133,00 |
| 10.02.2026 | 203,50 | 203,50 | 198,22 | 199,83 | -1,56% | 846.104,00 |
| 09.02.2026 | 197,58 | 206,46 | 196,52 | 203,00 | 2,95% | 961.109,00 |
| 06.02.2026 | 193,49 | 198,79 | 192,00 | 197,19 | 5,21% | 1.267.630,00 |
| 05.02.2026 | 186,11 | 192,28 | 184,25 | 187,42 | -1,41% | 1.111.503,00 |
| 04.02.2026 | 211,00 | 211,00 | 183,51 | 190,10 | -9,85% | 1.923.580,00 |
| 03.02.2026 | 210,00 | 212,99 | 204,49 | 210,88 | 2,35% | 841.317,00 |
| 02.02.2026 | 202,92 | 206,75 | 201,10 | 206,04 | 0,30% | 735.655,00 |
| 30.01.2026 | 206,50 | 212,00 | 202,57 | 205,43 | -2,26% | 766.971,00 |
| 29.01.2026 | 217,39 | 219,85 | 205,13 | 210,18 | -2,83% | 1.134.196,00 |
| 28.01.2026 | 213,06 | 216,53 | 206,81 | 216,30 | 1,84% | 1.324.639,00 |
| 27.01.2026 | 205,95 | 214,13 | 203,18 | 212,40 | 3,09% | 1.028.425,00 |
| 26.01.2026 | 206,72 | 211,27 | 204,50 | 206,04 | -0,82% | 982.390,00 |
| 23.01.2026 | 206,96 | 207,96 | 202,50 | 207,75 | 0,69% | 603.057,00 |
| 22.01.2026 | 211,27 | 211,78 | 204,85 | 206,33 | -1,52% | 1.147.535,00 |
| 21.01.2026 | 208,40 | 210,26 | 202,94 | 209,52 | 1,67% | 1.141.475,00 |
| 20.01.2026 | 212,25 | 216,00 | 204,31 | 206,07 | -2,95% | 1.496.909,00 |
| 19.01.2026 | 212,36 | 212,49 | 212,10 | 212,33 | -2,55% | - |
| 16.01.2026 | 214,68 | 220,57 | 213,30 | 217,89 | 2,18% | 1.825.639,00 |
| 15.01.2026 | 208,00 | 218,89 | 207,50 | 213,25 | 4,49% | 1.843.339,00 |
| 14.01.2026 | 208,58 | 209,00 | 200,33 | 204,08 | -3,07% | 1.272.362,00 |
| 13.01.2026 | 207,84 | 211,60 | 206,62 | 210,54 | 1,90% | 1.017.814,00 |
| 12.01.2026 | 201,50 | 207,41 | 201,50 | 206,62 | 2,56% | 1.171.487,00 |
| 09.01.2026 | 196,32 | 203,00 | 195,96 | 201,46 | 4,28% | 1.015.147,00 |
| 08.01.2026 | 197,76 | 200,13 | 189,68 | 193,20 | 0,50% | 1.397.315,00 |
| 07.01.2026 | 195,50 | 197,72 | 192,08 | 192,24 | -1,57% | 798.876,00 |
| 06.01.2026 | 189,00 | 195,50 | 188,00 | 195,30 | 3,32% | 1.037.221,00 |
| 05.01.2026 | 186,00 | 189,89 | 186,00 | 189,02 | 3,94% | 1.272.464,00 |
| 02.01.2026 | 174,52 | 182,03 | 173,75 | 181,85 | 5,21% | 758.034,00 |
| 31.12.2025 | 175,02 | 175,07 | 172,61 | 172,84 | -0,87% | 630.303,00 |
| 30.12.2025 | 176,50 | 176,53 | 173,97 | 174,36 | -0,64% | 602.860,00 |
| 29.12.2025 | 174,38 | 177,61 | 174,38 | 175,49 | -0,22% | 558.779,00 |
| 26.12.2025 | 177,60 | 177,60 | 174,80 | 175,88 | -0,73% | 425.382,00 |
| 24.12.2025 | 178,20 | 178,20 | 176,42 | 177,18 | -0,25% | 257.386,00 |
| 23.12.2025 | 177,92 | 181,01 | 177,04 | 177,62 | -0,44% | 758.734,00 |
| 22.12.2025 | 179,50 | 180,00 | 177,70 | 178,41 | 1,12% | 651.258,00 |
| 19.12.2025 | 170,94 | 176,88 | 170,74 | 176,43 | 3,33% | 1.619.692,00 |
| 18.12.2025 | 171,85 | 173,71 | 169,86 | 170,75 | 1,56% | 948.874,00 |
| 17.12.2025 | 173,79 | 174,00 | 167,03 | 168,12 | -2,93% | 920.554,00 |
| 16.12.2025 | 173,08 | 174,89 | 171,28 | 173,20 | -0,67% | 802.246,00 |
| 15.12.2025 | 176,20 | 176,91 | 170,05 | 174,37 | -0,38% | 1.208.762,00 |
| 12.12.2025 | 183,58 | 183,75 | 174,12 | 175,03 | -4,55% | 1.786.871,00 |
| 11.12.2025 | 179,01 | 183,94 | 172,25 | 183,38 | 2,08% | 1.755.563,00 |
| 10.12.2025 | 176,93 | 182,00 | 174,00 | 179,65 | 1,41% | 1.595.886,00 |
| 09.12.2025 | 178,48 | 180,00 | 177,11 | 177,16 | -0,89% | 696.774,00 |
| 08.12.2025 | 179,15 | 180,38 | 176,20 | 178,75 | 0,49% | 551.282,00 |
| 05.12.2025 | 181,00 | 181,48 | 174,87 | 177,87 | -0,26% | 812.848,00 |
| 04.12.2025 | 175,00 | 182,50 | 174,07 | 178,33 | 2,07% | 1.533.378,00 |
| 03.12.2025 | 175,29 | 175,66 | 171,69 | 174,71 | -0,85% | 824.416,00 |
| 02.12.2025 | 177,18 | 179,20 | 175,62 | 176,20 | 0,73% | 780.987,00 |
| 01.12.2025 | 176,01 | 176,97 | 174,27 | 174,93 | -2,21% | 675.114,00 |
| 28.11.2025 | 179,90 | 180,00 | 177,56 | 178,88 | 0,39% | 372.996,00 |
| 26.11.2025 | 177,98 | 179,79 | 175,59 | 178,18 | 1,67% | 597.647,00 |
| 25.11.2025 | 173,00 | 176,26 | 170,81 | 175,26 | 0,37% | 939.450,00 |
| 24.11.2025 | 171,45 | 175,12 | 169,82 | 174,62 | 2,83% | 964.545,00 |
| 21.11.2025 | 172,73 | 174,73 | 164,01 | 169,81 | -3,12% | 1.734.360,00 |
| 20.11.2025 | 185,00 | 187,04 | 175,03 | 175,28 | -2,52% | 1.108.498,00 |
| 19.11.2025 | 176,50 | 181,22 | 174,65 | 179,81 | 2,22% | 994.043,00 |
| 18.11.2025 | 174,52 | 177,77 | 171,74 | 175,91 | -0,15% | 1.222.336,00 |
| 17.11.2025 | 179,00 | 181,01 | 173,27 | 176,18 | -1,19% | 1.376.071,00 |
| 14.11.2025 | 173,04 | 182,88 | 172,41 | 178,31 | 0,24% | 1.867.599,00 |
| 13.11.2025 | 195,50 | 195,50 | 176,57 | 177,88 | -9,60% | 2.144.468,00 |
| 12.11.2025 | 196,37 | 200,00 | 194,41 | 196,77 | 0,57% | 1.223.350,00 |
| 11.11.2025 | 197,74 | 198,50 | 191,51 | 195,65 | -1,58% | 846.277,00 |
| 10.11.2025 | 197,42 | 199,17 | 193,30 | 198,79 | 2,71% | 1.177.077,00 |
| 07.11.2025 | 188,92 | 193,62 | 185,00 | 193,55 | -0,20% | 1.442.304,00 |
| 06.11.2025 | 197,98 | 198,00 | 190,40 | 193,93 | -2,11% | 2.981.589,00 |
| 05.11.2025 | 195,89 | 202,00 | 194,96 | 198,12 | -1,13% | 2.233.744,00 |
| 04.11.2025 | 204,29 | 207,00 | 195,36 | 200,39 | -7,17% | 2.276.582,00 |
| 03.11.2025 | 214,02 | 216,93 | 211,38 | 215,86 | 1,05% | 1.448.551,00 |
| 31.10.2025 | 215,00 | 216,74 | 211,47 | 213,61 | -0,09% | 1.087.052,00 |
| 30.10.2025 | 213,58 | 218,50 | 211,82 | 213,80 | 0,05% | 1.075.602,00 |
| 29.10.2025 | 207,60 | 215,62 | 205,51 | 213,69 | 2,92% | 1.241.766,00 |
| 28.10.2025 | 213,30 | 214,00 | 206,51 | 207,62 | 1,76% | 1.246.456,00 |
| 27.10.2025 | 205,08 | 207,13 | 202,37 | 204,03 | 0,37% | 698.676,00 |
| 24.10.2025 | 202,42 | 203,58 | 200,78 | 203,28 | 1,81% | 765.753,00 |
| 23.10.2025 | 191,71 | 200,18 | 191,62 | 199,66 | 4,44% | - |
| 22.10.2025 | 205,00 | 206,43 | 190,50 | 191,17 | -6,86% | 2.111.258,00 |
| 21.10.2025 | 206,00 | 207,72 | 200,01 | 205,24 | -1,19% | 1.422.020,00 |
| 20.10.2025 | 206,00 | 208,78 | 202,85 | 207,72 | 2,42% | 1.004.135,00 |
| 17.10.2025 | 207,23 | 209,08 | 197,91 | 202,82 | -2,96% | - |
| 16.10.2025 | 207,01 | 214,72 | 205,00 | 209,01 | 2,55% | 2.071.768,00 |
| 15.10.2025 | 213,40 | 214,00 | 201,17 | 203,82 | 0,67% | 2.535.469,00 |
| 14.10.2025 | 195,04 | 204,96 | 193,25 | 202,46 | 2,58% | 1.514.423,00 |
| 13.10.2025 | 194,19 | 199,78 | 193,05 | 197,37 | 3,84% | 902.990,00 |
| 10.10.2025 | 195,60 | 198,24 | 189,89 | 190,08 | -2,82% | 1.063.237,00 |
| 09.10.2025 | 197,57 | 199,72 | 194,17 | 195,60 | -0,72% | 1.000.873,00 |
| 08.10.2025 | 193,00 | 197,52 | 191,99 | 197,01 | 2,94% | 817.851,00 |
| 07.10.2025 | 192,03 | 195,60 | 189,57 | 191,39 | 0,01% | 1.356.741,00 |