153,100€
1,83%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 147,90 | 156,55 | 146,70 | 154,10 | 2,49% | 666,00 |
| 03.12.2025 | 153,85 | 153,85 | 146,85 | 150,35 | -1,15% | 156,00 |
| 02.12.2025 | 148,30 | 154,55 | 148,25 | 152,10 | 0,46% | 84,00 |
| 01.12.2025 | 155,15 | 155,25 | 150,60 | 151,40 | -2,86% | 249,00 |
| 28.11.2025 | 154,20 | 157,05 | 150,05 | 155,85 | 1,93% | 102,00 |
| 27.11.2025 | 155,95 | 156,05 | 150,45 | 152,90 | -0,71% | 207,00 |
| 26.11.2025 | 153,90 | 154,50 | 149,50 | 154,00 | 1,55% | 712,00 |
| 25.11.2025 | 150,05 | 152,35 | 149,80 | 151,65 | 0,10% | 341,00 |
| 24.11.2025 | 145,45 | 152,20 | 145,45 | 151,50 | 2,57% | 145,00 |
| 21.11.2025 | 152,55 | 152,55 | 142,70 | 147,70 | -2,70% | 652,00 |
| 20.11.2025 | 163,25 | 163,30 | 151,65 | 151,80 | -3,19% | 252,00 |
| 19.11.2025 | 149,45 | 156,80 | 149,25 | 156,80 | 2,58% | 135,00 |
| 18.11.2025 | 149,65 | 153,00 | 147,90 | 152,85 | 1,73% | 1.324,00 |
| 17.11.2025 | 154,00 | 154,85 | 150,00 | 150,25 | -2,02% | 432,00 |
| 14.11.2025 | 154,00 | 156,80 | 145,55 | 153,35 | 0,07% | 1.981,00 |
| 13.11.2025 | 169,35 | 169,35 | 152,10 | 153,25 | -9,64% | 2.089,00 |
| 12.11.2025 | 168,20 | 169,90 | 168,20 | 169,60 | 0,36% | 224,00 |
| 11.11.2025 | 173,10 | 173,10 | 167,00 | 169,00 | -1,83% | 140,00 |
| 10.11.2025 | 171,00 | 174,95 | 167,65 | 172,15 | 3,83% | 908,00 |
| 07.11.2025 | 167,45 | 170,40 | 161,05 | 165,80 | 0,45% | 4.228,00 |
| 06.11.2025 | 172,80 | 172,80 | 165,05 | 165,05 | -5,85% | 485,00 |
| 05.11.2025 | 174,50 | 175,75 | 166,00 | 175,30 | 0,37% | 770,00 |
| 04.11.2025 | 179,10 | 180,55 | 170,20 | 174,65 | -6,78% | 1.111,00 |
| 03.11.2025 | 186,25 | 190,15 | 183,40 | 187,35 | 0,73% | 2.035,00 |
| 31.10.2025 | 183,20 | 189,90 | 183,15 | 186,00 | 0,54% | 488,00 |
| 30.10.2025 | 185,65 | 191,00 | 184,50 | 185,00 | -0,67% | 983,00 |
| 29.10.2025 | 178,05 | 186,25 | 176,35 | 186,25 | 4,63% | 697,00 |
| 28.10.2025 | 176,55 | 184,75 | 175,20 | 178,00 | 1,63% | 902,00 |
| 27.10.2025 | 176,95 | 181,45 | 173,65 | 175,15 | 0,98% | 1.394,00 |
| 24.10.2025 | 173,65 | 175,00 | 171,20 | 173,45 | 0,76% | 321,00 |
| 23.10.2025 | 163,55 | 172,65 | 163,55 | 172,15 | 4,46% | 1.894,00 |
| 22.10.2025 | 174,65 | 177,30 | 163,90 | 164,80 | -6,36% | 1.745,00 |
| 21.10.2025 | 177,45 | 180,20 | 172,50 | 176,00 | -1,87% | 388,00 |
| 20.10.2025 | 176,55 | 179,50 | 174,70 | 179,35 | 3,46% | 550,00 |
| 17.10.2025 | 175,50 | 178,95 | 160,00 | 173,35 | -3,08% | 2.439,00 |
| 16.10.2025 | 176,15 | 184,35 | 175,85 | 178,85 | 1,30% | 1.479,00 |
| 15.10.2025 | 175,65 | 188,55 | 173,60 | 176,55 | 0,48% | 3.347,00 |
| 14.10.2025 | 168,95 | 176,35 | 167,30 | 175,70 | 2,45% | 951,00 |
| 13.10.2025 | 163,40 | 172,10 | 163,15 | 171,50 | 4,89% | 392,00 |
| 10.10.2025 | 170,25 | 171,75 | 163,50 | 163,50 | -3,25% | 550,00 |
| 09.10.2025 | 169,95 | 172,45 | 168,40 | 169,00 | -0,35% | 773,00 |
| 08.10.2025 | 164,05 | 169,85 | 164,05 | 169,60 | 2,63% | 1.008,00 |
| 07.10.2025 | 164,40 | 167,05 | 162,40 | 165,25 | 0,67% | 1.036,00 |
| 06.10.2025 | 160,25 | 165,35 | 160,20 | 164,15 | 2,66% | 1.109,00 |
| 03.10.2025 | 157,80 | 161,20 | 157,80 | 159,90 | 1,11% | 1.152,00 |
| 02.10.2025 | 158,40 | 163,40 | 157,35 | 158,15 | -1,16% | 692,00 |
| 01.10.2025 | 155,70 | 160,90 | 155,15 | 160,00 | 1,75% | 466,00 |
| 30.09.2025 | 155,80 | 157,25 | 153,60 | 157,25 | 1,03% | 372,00 |
| 29.09.2025 | 153,70 | 157,40 | 153,70 | 155,65 | 1,93% | 214,00 |
| 26.09.2025 | 152,35 | 153,80 | 150,55 | 152,70 | 6,52% | 328,00 |
| 25.09.2025 | 149,90 | 149,90 | 143,35 | 143,35 | -3,63% | 357,00 |
| 24.09.2025 | 152,05 | 153,70 | 148,75 | 148,75 | -1,06% | 759,00 |
| 23.09.2025 | 150,30 | 153,55 | 150,20 | 150,35 | -0,36% | 466,00 |
| 22.09.2025 | 147,70 | 150,95 | 145,90 | 150,90 | 1,28% | 313,00 |
| 19.09.2025 | 148,70 | 150,15 | 146,95 | 149,00 | 0,74% | 115,00 |
| 18.09.2025 | 143,95 | 147,90 | 143,95 | 147,90 | 3,43% | 639,00 |
| 17.09.2025 | 150,60 | 152,25 | 141,90 | 143,00 | -3,99% | 514,00 |
| 16.09.2025 | 149,25 | 149,95 | 145,60 | 148,95 | 0,57% | 320,00 |
| 15.09.2025 | 144,40 | 148,10 | 141,85 | 148,10 | 3,42% | 949,00 |
| 12.09.2025 | 143,35 | 145,75 | 143,20 | 143,20 | -0,56% | 268,00 |
| 11.09.2025 | 142,08 | 146,38 | 141,45 | 144,00 | 3,34% | 603,00 |
| 10.09.2025 | 138,45 | 140,40 | 137,85 | 139,35 | 0,52% | 419,00 |
| 09.09.2025 | 139,13 | 139,98 | 136,38 | 138,63 | -0,43% | 430,00 |
| 08.09.2025 | 139,68 | 141,13 | 138,75 | 139,23 | 0,56% | 271,00 |
| 05.09.2025 | 140,50 | 142,60 | 135,05 | 138,45 | -1,42% | 1.062,00 |
| 04.09.2025 | 138,80 | 140,45 | 138,10 | 140,45 | 2,89% | 402,00 |
| 03.09.2025 | 136,25 | 138,95 | 136,25 | 136,50 | -1,09% | 181,00 |
| 02.09.2025 | 137,40 | 138,55 | 135,55 | 138,00 | -0,79% | 428,00 |
| 01.09.2025 | 137,25 | 139,10 | 136,50 | 139,10 | 0,69% | 390,00 |
| 29.08.2025 | 142,65 | 142,65 | 138,15 | 138,15 | -2,16% | 592,00 |
| 28.08.2025 | 143,25 | 143,35 | 141,20 | 141,20 | -2,01% | 63,00 |
| 27.08.2025 | 144,25 | 145,00 | 142,85 | 144,10 | 0,63% | 277,00 |
| 26.08.2025 | 140,80 | 144,00 | 139,15 | 143,20 | 2,10% | 408,00 |
| 25.08.2025 | 140,05 | 141,40 | 139,10 | 140,25 | 0,36% | 372,00 |
| 22.08.2025 | 145,00 | 145,00 | 139,75 | 139,75 | -1,79% | 633,00 |
| 21.08.2025 | 138,50 | 143,05 | 138,50 | 142,30 | 0,85% | 250,00 |
| 20.08.2025 | 141,35 | 141,35 | 138,25 | 141,10 | -0,18% | 524,00 |
| 19.08.2025 | 145,60 | 146,95 | 140,10 | 141,35 | -4,30% | 1.292,00 |
| 18.08.2025 | 149,50 | 149,60 | 145,90 | 147,70 | -0,81% | 796,00 |
| 15.08.2025 | 150,00 | 151,55 | 147,20 | 148,90 | -0,77% | 480,00 |
| 14.08.2025 | 152,00 | 152,70 | 150,05 | 150,05 | -0,30% | 263,00 |
| 13.08.2025 | 152,75 | 159,15 | 149,15 | 150,50 | -1,95% | 409,00 |
| 12.08.2025 | 152,55 | 154,25 | 151,05 | 153,50 | 0,13% | 655,00 |
| 11.08.2025 | 153,95 | 155,10 | 152,45 | 153,30 | -0,29% | 425,00 |
| 08.08.2025 | 155,15 | 156,30 | 153,20 | 153,75 | -0,03% | 664,00 |
| 07.08.2025 | 154,90 | 162,00 | 152,70 | 153,80 | -0,13% | 1.043,00 |
| 06.08.2025 | 157,00 | 161,85 | 152,80 | 154,00 | -2,59% | 2.448,00 |
| 05.08.2025 | 148,05 | 163,90 | 147,05 | 158,10 | 19,14% | 2.460,00 |
| 04.08.2025 | 129,95 | 133,30 | 129,00 | 132,70 | 2,00% | 2.134,00 |
| 01.08.2025 | 132,00 | 132,00 | 123,00 | 130,10 | -2,18% | 529,00 |
| 31.07.2025 | 132,85 | 135,30 | 131,90 | 133,00 | -0,08% | 310,00 |
| 30.07.2025 | 131,00 | 133,10 | 127,50 | 133,10 | 2,03% | 1.240,00 |
| 29.07.2025 | 129,90 | 131,30 | 128,80 | 130,45 | 1,08% | 361,00 |
| 28.07.2025 | 125,25 | 129,55 | 125,25 | 129,05 | 1,98% | 1.073,00 |
| 25.07.2025 | 122,00 | 126,60 | 121,75 | 126,55 | 4,24% | 632,00 |
| 24.07.2025 | 122,15 | 123,15 | 121,00 | 121,40 | -1,06% | 1.290,00 |
| 23.07.2025 | 119,95 | 123,15 | 119,40 | 122,70 | 2,98% | 1.224,00 |
| 22.07.2025 | 119,40 | 119,40 | 116,60 | 119,15 | -1,12% | 1.284,00 |
| 21.07.2025 | 123,75 | 123,95 | 119,80 | 120,50 | -1,83% | 387,00 |
| 18.07.2025 | 122,10 | 123,45 | 121,30 | 122,75 | -0,16% | 489,00 |