148,100€
-1,69%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 149,20 | 149,20 | 144,85 | 144,85 | -3,85% | 75,00 |
| 14.08.2025 | 151,40 | 151,40 | 148,35 | 150,65 | -0,07% | 5,00 |
| 13.08.2025 | 152,85 | 152,85 | 150,75 | 150,75 | -1,57% | 35,00 |
| 12.08.2025 | 152,70 | 156,30 | 150,70 | 153,15 | 0,23% | 50,00 |
| 11.08.2025 | 152,90 | 152,90 | 152,80 | 152,80 | -0,29% | - |
| 08.08.2025 | 154,05 | 156,00 | 153,25 | 153,25 | -1,22% | 23,00 |
| 07.08.2025 | 153,45 | 160,90 | 151,95 | 155,15 | 1,41% | 216,00 |
| 06.08.2025 | 156,80 | 159,95 | 153,00 | 153,00 | -3,83% | 8,00 |
| 05.08.2025 | 147,10 | 161,30 | 145,80 | 159,10 | 21,08% | 65,00 |
| 04.08.2025 | 129,35 | 131,40 | 129,35 | 131,40 | 6,14% | 8,00 |
| 01.08.2025 | 131,95 | 131,95 | 123,80 | 123,80 | -8,33% | 220,00 |
| 31.07.2025 | 133,55 | 135,05 | 131,45 | 135,05 | 2,23% | 16,00 |
| 30.07.2025 | 129,60 | 132,10 | 129,60 | 132,10 | 2,52% | 113,00 |
| 29.07.2025 | 129,15 | 132,25 | 128,85 | 128,85 | 2,06% | 20,00 |
| 28.07.2025 | 126,55 | 129,40 | 126,25 | 126,25 | 3,15% | 30,00 |
| 25.07.2025 | 122,00 | 122,40 | 122,00 | 122,40 | 1,32% | - |
| 24.07.2025 | 121,20 | 121,20 | 120,80 | 120,80 | -1,39% | - |
| 23.07.2025 | 119,00 | 122,50 | 117,00 | 122,50 | 5,69% | 52,00 |
| 22.07.2025 | 117,40 | 117,40 | 115,90 | 115,90 | -4,02% | 1,00 |
| 21.07.2025 | 122,35 | 122,35 | 120,75 | 120,75 | -0,49% | - |
| 18.07.2025 | 122,60 | 124,85 | 121,35 | 121,35 | 0,58% | 100,00 |
| 17.07.2025 | 120,65 | 120,65 | 120,65 | 120,65 | 1,99% | - |
| 16.07.2025 | 118,00 | 118,40 | 118,00 | 118,30 | 0,30% | 45,00 |
| 15.07.2025 | 118,30 | 122,30 | 117,95 | 117,95 | -0,97% | 300,00 |
| 14.07.2025 | 116,30 | 119,10 | 116,30 | 119,10 | 3,34% | 225,00 |
| 11.07.2025 | 115,90 | 115,90 | 115,25 | 115,25 | -0,39% | - |
| 10.07.2025 | 116,35 | 119,00 | 115,70 | 115,70 | -0,77% | 200,00 |
| 09.07.2025 | 116,55 | 116,60 | 116,55 | 116,60 | -2,79% | - |
| 08.07.2025 | 122,00 | 122,00 | 119,95 | 119,95 | -2,60% | 8,00 |
| 07.07.2025 | 125,00 | 125,00 | 123,15 | 123,15 | 0,16% | 39,00 |
| 04.07.2025 | 124,00 | 124,00 | 122,95 | 122,95 | 3,15% | 31,00 |
| 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% | - |