3,023€
5,87%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 2,93 | 2,95 | 2,89 | 2,93 | -0,51% | - |
| 05.09.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,51% | - |
| 04.09.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -2,13% | - |
| 03.09.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,78% | - |
| 02.09.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,95% | - |
| 01.09.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 0,00% | - |
| 29.08.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -1,26% | - |
| 28.08.2025 | 3,07 | 3,19 | 3,07 | 3,19 | 3,41% | 2.000,00 |
| 27.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,44% | - |
| 26.08.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,26% | - |
| 25.08.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -0,63% | - |
| 22.08.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 1,92% | - |
| 21.08.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 1,30% | - |
| 20.08.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -0,32% | - |
| 19.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 2,65% | - |
| 18.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,33% | - |
| 15.08.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,17% | - |
| 14.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,98% | - |
| 13.08.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -1,29% | - |
| 12.08.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 1,31% | - |
| 11.08.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,00% | - |
| 08.08.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -1,13% | - |
| 07.08.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -0,64% | - |
| 06.08.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 2,81% | - |
| 05.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 3,96% | - |
| 04.08.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -0,51% | - |
| 01.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,04% | - |
| 31.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,00% | - |
| 30.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,17% | - |
| 29.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,76% | - |
| 28.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,74% | - |
| 25.07.2025 | 2,84 | 2,93 | 2,84 | 2,93 | 2,27% | 100,00 |
| 24.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,78% | - |
| 23.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,54% | - |
| 22.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,24% | - |
| 21.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,35% | - |
| 18.07.2025 | 2,78 | 2,82 | 2,78 | 2,82 | -0,18% | 36,00 |
| 17.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,88% | - |
| 16.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,56% | - |
| 15.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,69% | - |
| 14.07.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -0,34% | - |
| 11.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 3,00% | - |
| 10.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,62% | - |
| 09.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 5,49% | - |
| 08.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,19% | - |
| 07.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | - |
| 04.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 03.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,96% | - |
| 02.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,99% | - |
| 01.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,59% | - |
| 30.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,12% | - |
| 27.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 2,98% | - |
| 26.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,37% | - |
| 25.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -6,76% | - |
| 24.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 23.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,82% | - |
| 20.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -3,00% | - |
| 19.06.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -2,75% | - |
| 18.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 4,11% | - |
| 17.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | - |
| 16.06.2025 | 2,86 | 2,86 | 2,79 | 2,79 | -2,62% | 5.000,00 |
| 13.06.2025 | 2,85 | 2,86 | 2,85 | 2,86 | 4,57% | - |
| 12.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,18% | - |
| 11.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 10.06.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 1,28% | 457,00 |
| 09.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 06.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,50% | - |
| 05.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 04.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,41% | - |
| 03.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 1,57% | - |
| 02.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,55% | - |
| 30.05.2025 | 2,78 | 2,91 | 2,78 | 2,91 | 4,31% | 1.000,00 |
| 29.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 2,39% | - |
| 28.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | - |
| 27.05.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,91% | - |
| 26.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,55% | - |
| 23.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,62% | - |
| 22.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,54% | - |
| 21.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,61% | - |
| 20.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,52% | - |
| 19.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,69% | - |
| 16.05.2025 | 2,74 | 2,79 | 2,74 | 2,79 | 0,36% | 2.200,00 |
| 15.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,91% | - |
| 14.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,85% | - |
| 13.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 12.05.2025 | 2,67 | 2,78 | 2,67 | 2,78 | 1,83% | 36,00 |
| 09.05.2025 | 2,50 | 2,73 | 2,50 | 2,73 | 11,43% | 1.000,00 |
| 08.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,66% | - |
| 07.05.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 3,43% | - |
| 06.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,48% | - |
| 05.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -1,05% | - |
| 02.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,06% | - |
| 30.04.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | - |
| 29.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,21% | - |
| 28.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 25.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,21% | - |
| 24.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,21% | - |
| 23.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 5,12% | - |
| 22.04.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,13% | - |
| 17.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | - |