Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 118,90 | 121,75 | 118,90 | 119,20 | 1,49% | 84,00 |
| 02.07.2025 | 118,70 | 123,20 | 117,45 | 117,45 | -3,61% | 478,00 |
| 01.07.2025 | 121,85 | 121,85 | 121,85 | 121,85 | 0,83% | - |
| 30.06.2025 | 122,15 | 123,00 | 120,85 | 120,85 | 0,83% | 7,00 |
| 27.06.2025 | 120,95 | 120,95 | 118,80 | 119,85 | -0,33% | 120,00 |
| 26.06.2025 | 120,10 | 120,25 | 120,10 | 120,25 | -3,61% | - |
| 25.06.2025 | 121,60 | 124,75 | 121,60 | 124,75 | 3,48% | 40,00 |
| 24.06.2025 | 121,00 | 121,00 | 120,55 | 120,55 | -1,47% | 10,00 |
| 23.06.2025 | 123,05 | 123,05 | 122,35 | 122,35 | 0,99% | - |
| 20.06.2025 | 121,15 | 121,15 | 121,15 | 121,15 | -0,53% | - |
| 19.06.2025 | 121,80 | 121,80 | 121,80 | 121,80 | -1,38% | - |
| 18.06.2025 | 122,15 | 123,50 | 122,15 | 123,50 | 0,69% | 80,00 |
| 17.06.2025 | 119,90 | 122,65 | 119,90 | 122,65 | 1,95% | 288,00 |
| 16.06.2025 | 120,30 | 120,30 | 120,30 | 120,30 | -1,27% | 1,00 |
| 13.06.2025 | 117,50 | 121,85 | 117,50 | 121,85 | 2,39% | 50,00 |
| 12.06.2025 | 117,00 | 119,00 | 117,00 | 119,00 | 3,84% | 130,00 |
| 11.06.2025 | 114,60 | 114,60 | 114,60 | 114,60 | -1,97% | - |
| 10.06.2025 | 116,90 | 116,90 | 116,90 | 116,90 | 1,30% | 17,00 |
| 09.06.2025 | 113,25 | 116,90 | 113,25 | 115,40 | 2,53% | 139,00 |
| 06.06.2025 | 112,55 | 112,55 | 112,55 | 112,55 | -0,40% | - |
| 05.06.2025 | 112,30 | 113,60 | 112,30 | 113,00 | -0,22% | 30,00 |
| 04.06.2025 | 112,35 | 113,25 | 112,35 | 113,25 | 3,24% | 30,00 |
| 03.06.2025 | 109,70 | 109,70 | 109,70 | 109,70 | -1,79% | - |
| 02.06.2025 | 109,35 | 111,80 | 109,35 | 111,70 | 1,36% | 18,00 |
| 30.05.2025 | 110,20 | 110,20 | 110,20 | 110,20 | -0,36% | - |
| 29.05.2025 | 113,65 | 113,65 | 110,60 | 110,60 | 0,36% | - |
| 28.05.2025 | 107,55 | 110,20 | 107,55 | 110,20 | 2,61% | 136,00 |
| 27.05.2025 | 108,80 | 108,80 | 107,40 | 107,40 | -2,41% | 20,00 |
| 26.05.2025 | 105,05 | 110,05 | 105,05 | 110,05 | 7,42% | 40,00 |
| 23.05.2025 | 101,00 | 103,00 | 101,00 | 102,45 | 9,43% | 23,00 |
| 22.05.2025 | 94,38 | 94,38 | 93,62 | 93,62 | -1,85% | - |
| 21.05.2025 | 96,22 | 96,22 | 95,38 | 95,38 | -1,45% | - |
| 20.05.2025 | 97,02 | 99,60 | 96,78 | 96,78 | 0,71% | 40,00 |
| 19.05.2025 | 96,58 | 96,58 | 96,10 | 96,10 | 0,15% | - |
| 16.05.2025 | 96,50 | 96,50 | 95,96 | 95,96 | 0,76% | - |
| 15.05.2025 | 94,98 | 95,24 | 94,98 | 95,24 | 0,55% | - |
| 14.05.2025 | 95,38 | 95,38 | 94,72 | 94,72 | -1,29% | - |
| 13.05.2025 | 95,64 | 95,96 | 95,64 | 95,96 | 1,31% | - |
| 12.05.2025 | 97,24 | 97,24 | 94,72 | 94,72 | 0,42% | - |
| 09.05.2025 | 95,70 | 95,70 | 94,32 | 94,32 | 0,21% | - |
| 08.05.2025 | 97,20 | 97,20 | 94,12 | 94,12 | 0,23% | - |
| 07.05.2025 | 95,08 | 95,08 | 93,90 | 93,90 | 3,19% | - |
| 06.05.2025 | 101,25 | 101,25 | 91,00 | 91,00 | -6,78% | 50,00 |
| 05.05.2025 | 98,50 | 98,50 | 97,62 | 97,62 | -0,77% | - |
| 02.05.2025 | 97,46 | 98,38 | 97,46 | 98,38 | 5,20% | - |
| 30.04.2025 | 95,32 | 95,32 | 93,52 | 93,52 | -1,23% | - |
| 29.04.2025 | 94,90 | 94,90 | 94,68 | 94,68 | -1,56% | - |
| 28.04.2025 | 95,26 | 96,18 | 95,26 | 96,18 | 1,50% | - |
| 25.04.2025 | 95,10 | 95,10 | 94,76 | 94,76 | 3,27% | - |
| 24.04.2025 | 91,50 | 91,76 | 91,50 | 91,76 | -2,38% | - |
| 23.04.2025 | 90,64 | 94,00 | 90,64 | 94,00 | 7,55% | 22,00 |
| 22.04.2025 | 87,32 | 87,40 | 87,32 | 87,40 | -3,21% | - |
| 17.04.2025 | 91,64 | 91,64 | 90,30 | 90,30 | 0,53% | - |
| 16.04.2025 | 90,52 | 90,52 | 89,82 | 89,82 | -2,05% | - |
| 15.04.2025 | 90,92 | 93,36 | 90,92 | 91,70 | 1,10% | 30,00 |
| 14.04.2025 | 90,98 | 90,98 | 90,70 | 90,70 | 3,26% | - |
| 11.04.2025 | 89,82 | 89,82 | 87,40 | 87,84 | -2,01% | 20,00 |
| 10.04.2025 | 94,06 | 94,06 | 89,64 | 89,64 | 7,28% | - |
| 09.04.2025 | 84,30 | 84,30 | 83,56 | 83,56 | -3,22% | - |
| 08.04.2025 | 82,46 | 86,34 | 82,46 | 86,34 | 5,89% | 20,00 |
| 07.04.2025 | 78,74 | 81,54 | 75,92 | 81,54 | -0,15% | 250,00 |
| 04.04.2025 | 85,52 | 85,52 | 79,84 | 81,66 | -9,29% | 106,00 |
| 03.04.2025 | 90,02 | 90,02 | 90,02 | 90,02 | -1,47% | - |
| 02.04.2025 | 92,54 | 92,54 | 91,36 | 91,36 | 0,97% | - |
| 01.04.2025 | 90,74 | 90,74 | 90,48 | 90,48 | 0,67% | - |
| 31.03.2025 | 89,48 | 89,88 | 89,48 | 89,88 | -2,66% | 154,00 |
| 28.03.2025 | 93,28 | 93,28 | 92,34 | 92,34 | -1,56% | - |
| 27.03.2025 | 94,58 | 94,58 | 93,80 | 93,80 | -2,07% | - |
| 26.03.2025 | 96,66 | 96,66 | 95,78 | 95,78 | -1,93% | - |
| 25.03.2025 | 95,84 | 97,66 | 94,74 | 97,66 | 4,12% | 4,00 |
| 24.03.2025 | 91,80 | 93,80 | 91,80 | 93,80 | 1,08% | - |
| 21.03.2025 | 92,24 | 92,80 | 91,14 | 92,80 | -0,39% | 20,00 |
| 20.03.2025 | 94,12 | 94,12 | 93,16 | 93,16 | 3,24% | - |
| 19.03.2025 | 90,24 | 90,24 | 90,24 | 90,24 | -0,11% | - |
| 18.03.2025 | 90,94 | 90,94 | 90,34 | 90,34 | -0,73% | - |
| 17.03.2025 | 89,44 | 91,00 | 88,24 | 91,00 | 2,04% | 218,00 |
| 14.03.2025 | 89,56 | 91,22 | 89,18 | 89,18 | 1,11% | 28,00 |
| 13.03.2025 | 89,42 | 89,42 | 87,60 | 88,20 | -0,77% | 70,00 |
| 12.03.2025 | 90,14 | 90,30 | 88,88 | 88,88 | 0,86% | 45,00 |
| 11.03.2025 | 88,26 | 88,26 | 88,12 | 88,12 | -1,28% | - |
| 10.03.2025 | 90,00 | 90,00 | 89,26 | 89,26 | 0,29% | 3,00 |
| 07.03.2025 | 92,20 | 92,20 | 89,00 | 89,00 | -3,70% | 32,00 |
| 06.03.2025 | 95,50 | 95,50 | 92,42 | 92,42 | -3,29% | 30,00 |
| 05.03.2025 | 95,04 | 95,56 | 95,04 | 95,56 | 2,33% | - |
| 04.03.2025 | 96,64 | 96,64 | 93,38 | 93,38 | -3,81% | - |
| 03.03.2025 | 99,62 | 99,62 | 97,08 | 97,08 | 0,56% | - |
| 28.02.2025 | 97,82 | 97,82 | 96,54 | 96,54 | -3,07% | - |
| 27.02.2025 | 102,60 | 102,60 | 99,60 | 99,60 | -1,29% | 100,00 |
| 26.02.2025 | 98,98 | 100,90 | 98,98 | 100,90 | 4,32% | - |
| 25.02.2025 | 100,00 | 100,00 | 96,72 | 96,72 | 1,83% | 102,00 |
| 24.02.2025 | 96,36 | 96,36 | 94,98 | 94,98 | -2,88% | 19,00 |
| 21.02.2025 | 99,34 | 99,34 | 97,80 | 97,80 | -2,04% | 36,00 |
| 20.02.2025 | 102,50 | 102,50 | 99,50 | 99,84 | -3,26% | 10,00 |
| 19.02.2025 | 101,65 | 104,30 | 101,65 | 103,20 | 2,53% | 100,00 |
| 18.02.2025 | 103,35 | 103,35 | 100,65 | 100,65 | -1,85% | - |
| 17.02.2025 | 101,50 | 105,75 | 101,50 | 102,55 | 1,23% | 199,00 |
| 14.02.2025 | 103,80 | 104,60 | 101,30 | 101,30 | -3,52% | 12,00 |
| 13.02.2025 | 105,60 | 105,60 | 101,90 | 105,00 | -1,08% | 72,00 |
| 12.02.2025 | 107,40 | 107,40 | 106,15 | 106,15 | -1,26% | - |
| 11.02.2025 | 109,85 | 110,00 | 107,50 | 107,50 | -2,67% | 10,00 |