128,550€
1,06%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 131,30 | 131,30 | 128,25 | 128,55 | 1,06% | 244,00 |
| 18.09.2026 | 127,85 | 127,85 | 127,20 | 127,20 | -0,62% | 13,00 |
| 17.09.2026 | 129,55 | 129,95 | 126,50 | 128,00 | 1,19% | 489,00 |
| 16.09.2026 | 126,00 | 128,60 | 125,95 | 126,50 | -1,09% | 418,00 |
| 15.09.2026 | 129,95 | 129,95 | 127,80 | 127,90 | -0,31% | 59,00 |
| 14.09.2026 | 129,75 | 130,20 | 126,00 | 128,30 | -0,85% | 325,00 |
| 11.09.2026 | 132,00 | 132,00 | 129,40 | 129,40 | -2,04% | 94,00 |
| 10.09.2026 | 135,35 | 135,85 | 131,30 | 132,10 | -2,72% | 123,00 |
| 09.09.2026 | 139,30 | 139,70 | 135,60 | 135,80 | -2,44% | 191,00 |
| 08.09.2026 | 133,35 | 139,20 | 133,35 | 139,20 | 2,69% | 487,00 |
| 07.09.2026 | 136,65 | 136,65 | 132,90 | 135,55 | -0,51% | 203,00 |
| 04.09.2026 | 139,00 | 141,20 | 135,65 | 136,25 | -1,30% | 75,00 |
| 03.09.2026 | 135,80 | 139,05 | 135,60 | 138,05 | 3,02% | 352,00 |
| 02.09.2026 | 139,00 | 141,45 | 134,00 | 134,00 | -3,56% | 130,00 |
| 01.09.2026 | 132,80 | 138,95 | 130,05 | 138,95 | 5,67% | 480,00 |
| 31.08.2026 | 130,35 | 134,45 | 130,35 | 131,50 | -0,08% | 256,00 |
| 28.08.2026 | 135,35 | 136,15 | 131,60 | 131,60 | -0,90% | 224,00 |
| 27.08.2026 | 136,15 | 137,05 | 132,50 | 132,80 | 1,18% | 381,00 |
| 26.08.2026 | 129,70 | 132,95 | 127,40 | 131,25 | 3,55% | 270,00 |
| 25.08.2026 | 127,10 | 131,40 | 126,70 | 126,75 | -1,02% | 816,00 |
| 24.08.2026 | 134,95 | 135,75 | 128,05 | 128,05 | -5,25% | 1.067,00 |
| 21.08.2026 | 135,15 | 136,80 | 133,05 | 135,15 | 1,35% | 483,00 |
| 20.08.2026 | 141,45 | 141,45 | 132,75 | 133,35 | -3,96% | 278,00 |
| 19.08.2026 | 142,00 | 144,50 | 136,35 | 138,85 | -2,87% | 167,00 |
| 18.08.2026 | 149,20 | 149,25 | 142,95 | 142,95 | -4,12% | 204,00 |
| 17.08.2026 | 150,85 | 150,95 | 148,45 | 149,10 | 0,40% | 126,00 |
| 14.08.2026 | 146,05 | 148,75 | 145,95 | 148,50 | 0,61% | 154,00 |
| 13.08.2026 | 151,75 | 151,75 | 146,00 | 147,60 | -1,70% | 231,00 |
| 12.08.2026 | 148,50 | 151,70 | 146,80 | 150,15 | 1,76% | 210,00 |
| 11.08.2026 | 147,70 | 149,50 | 146,35 | 147,55 | 0,10% | 102,00 |
| 10.08.2026 | 148,00 | 149,35 | 145,60 | 147,40 | 0,27% | 117,00 |
| 07.08.2026 | 146,05 | 147,55 | 143,05 | 147,00 | 1,10% | 245,00 |
| 06.08.2026 | 147,95 | 148,25 | 145,15 | 145,40 | -0,72% | 147,00 |
| 05.08.2026 | 151,55 | 152,40 | 146,45 | 146,45 | -3,94% | 200,00 |
| 04.08.2026 | 148,60 | 152,45 | 145,50 | 152,45 | 0,96% | 229,00 |
| 03.08.2026 | 148,50 | 151,75 | 146,15 | 151,00 | 3,04% | 279,00 |
| 31.07.2026 | 144,95 | 146,65 | 143,80 | 146,55 | 2,45% | 96,00 |
| 30.07.2026 | 137,05 | 144,50 | 136,05 | 143,05 | 3,66% | 255,00 |
| 29.07.2026 | 147,55 | 150,95 | 138,00 | 138,00 | -7,51% | 495,00 |
| 28.07.2026 | 154,10 | 157,40 | 145,15 | 149,20 | -2,71% | 564,00 |
| 27.07.2026 | 153,60 | 158,05 | 151,70 | 153,35 | 0,29% | 366,00 |
| 24.07.2026 | 156,45 | 156,45 | 152,80 | 152,90 | -1,13% | 332,00 |
| 23.07.2026 | 154,10 | 159,30 | 153,75 | 154,65 | 1,64% | 881,00 |
| 22.07.2026 | 150,15 | 156,00 | 149,90 | 152,15 | 0,79% | 184,00 |
| 21.07.2026 | 147,55 | 152,15 | 147,55 | 150,95 | 1,11% | 320,00 |
| 20.07.2026 | 148,05 | 151,00 | 148,05 | 149,30 | -0,50% | 95,00 |
| 17.07.2026 | 152,40 | 153,15 | 148,50 | 150,05 | -0,83% | 204,00 |
| 16.07.2026 | 156,05 | 156,05 | 149,15 | 151,30 | -2,10% | 340,00 |
| 15.07.2026 | 158,85 | 159,40 | 153,95 | 154,55 | -1,75% | 513,00 |
| 14.07.2026 | 157,05 | 158,20 | 155,05 | 157,30 | -0,22% | 352,00 |
| 13.07.2026 | 164,15 | 164,65 | 156,85 | 157,65 | -3,87% | 251,00 |
| 10.07.2026 | 162,35 | 165,75 | 162,05 | 164,00 | -0,09% | 114,00 |
| 09.07.2026 | 159,50 | 165,60 | 159,50 | 164,15 | 2,79% | 72,00 |
| 08.07.2026 | 160,70 | 162,65 | 158,35 | 159,70 | -4,20% | 294,00 |
| 07.07.2026 | 170,60 | 171,00 | 165,55 | 166,70 | -2,69% | 70,00 |
| 06.07.2026 | 167,10 | 172,95 | 166,70 | 171,30 | 0,74% | 854,00 |
| 03.07.2026 | 168,75 | 170,05 | 165,00 | 170,05 | 4,26% | 136,00 |
| 02.07.2026 | 169,10 | 169,35 | 163,10 | 163,10 | -2,97% | 735,00 |
| 01.07.2026 | 171,80 | 172,35 | 168,10 | 168,10 | -0,39% | 154,00 |
| 30.06.2026 | 169,45 | 170,90 | 165,85 | 168,75 | 0,96% | 267,00 |
| 29.06.2026 | 172,75 | 176,45 | 166,60 | 167,15 | -5,46% | 258,00 |
| 26.06.2026 | 180,85 | 180,85 | 172,20 | 176,80 | -1,04% | 549,00 |
| 25.06.2026 | 180,35 | 184,50 | 178,65 | 178,65 | -2,96% | 317,00 |
| 24.06.2026 | 182,75 | 186,45 | 182,75 | 184,10 | -1,92% | 32,00 |
| 23.06.2026 | 185,05 | 188,15 | 176,00 | 187,70 | 2,01% | 402,00 |
| 22.06.2026 | 177,10 | 186,35 | 177,10 | 184,00 | 2,00% | 450,00 |
| 19.06.2026 | 181,10 | 181,10 | 180,40 | 180,40 | 0,89% | 50,00 |
| 18.06.2026 | 177,05 | 180,05 | 176,00 | 178,80 | 2,00% | 278,00 |
| 17.06.2026 | 167,95 | 176,95 | 167,85 | 175,30 | 2,57% | 438,00 |
| 16.06.2026 | 169,05 | 172,05 | 166,70 | 170,90 | 1,36% | 240,00 |
| 15.06.2026 | 166,70 | 171,80 | 166,70 | 168,60 | -0,21% | 160,00 |
| 12.06.2026 | 169,80 | 171,00 | 166,90 | 168,95 | 1,56% | 264,00 |
| 11.06.2026 | 160,00 | 166,35 | 159,35 | 166,35 | 5,12% | 394,00 |
| 10.06.2026 | 165,00 | 165,00 | 156,50 | 158,25 | -1,37% | 853,00 |
| 09.06.2026 | 164,25 | 167,45 | 156,85 | 160,45 | -0,40% | 499,00 |
| 08.06.2026 | 161,95 | 166,75 | 160,65 | 161,10 | 0,97% | 547,00 |
| 05.06.2026 | 166,50 | 168,00 | 159,55 | 159,55 | -0,41% | 531,00 |
| 04.06.2026 | 160,80 | 161,00 | 154,00 | 160,20 | 0,50% | 465,00 |
| 03.06.2026 | 160,05 | 162,70 | 157,60 | 159,40 | 0,60% | 545,00 |
| 02.06.2026 | 163,00 | 164,50 | 157,35 | 158,45 | -2,40% | 598,00 |
| 01.06.2026 | 169,05 | 170,75 | 158,90 | 162,35 | -4,13% | 1.131,00 |
| 29.05.2026 | 173,00 | 175,85 | 166,65 | 169,35 | -0,47% | 452,00 |
| 28.05.2026 | 172,85 | 172,85 | 169,45 | 170,15 | -1,19% | 284,00 |
| 27.05.2026 | 174,10 | 178,05 | 171,40 | 172,20 | -1,54% | 585,00 |
| 26.05.2026 | 177,00 | 178,95 | 174,45 | 174,90 | -0,26% | 432,00 |
| 25.05.2026 | 176,95 | 178,65 | 175,00 | 175,35 | -0,88% | 245,00 |
| 22.05.2026 | 173,15 | 176,95 | 173,00 | 176,90 | 2,28% | 45,00 |
| 21.05.2026 | 175,85 | 175,85 | 172,20 | 172,95 | -0,97% | 64,00 |
| 20.05.2026 | 171,75 | 176,00 | 171,05 | 174,65 | 2,86% | 454,00 |
| 19.05.2026 | 172,95 | 174,70 | 166,85 | 169,80 | -1,65% | 185,00 |
| 18.05.2026 | 176,55 | 176,55 | 172,35 | 172,65 | -1,62% | 175,00 |
| 15.05.2026 | 179,00 | 182,90 | 174,10 | 175,50 | -1,35% | 442,00 |
| 14.05.2026 | 178,50 | 181,15 | 177,80 | 177,90 | 0,06% | 123,00 |
| 13.05.2026 | 174,45 | 180,40 | 171,30 | 177,80 | 2,66% | 397,00 |
| 12.05.2026 | 180,95 | 180,95 | 172,80 | 173,20 | -3,05% | 629,00 |
| 11.05.2026 | 172,55 | 180,00 | 168,05 | 178,65 | 3,24% | 746,00 |
| 08.05.2026 | 180,75 | 180,75 | 173,05 | 173,05 | -2,84% | 128,00 |
| 07.05.2026 | 185,15 | 187,60 | 173,00 | 178,10 | -2,65% | 386,00 |
| 06.05.2026 | 177,95 | 183,50 | 175,10 | 182,95 | 4,81% | 808,00 |
| 05.05.2026 | 183,25 | 185,00 | 174,55 | 174,55 | -6,23% | 1.340,00 |