178,975€
-4,29%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 173,85 | 187,00 | 173,85 | 187,00 | 5,59% | 15,00 |
| 14.10.2025 | 168,95 | 177,10 | 168,60 | 177,10 | 6,53% | 50,00 |
| 13.10.2025 | 160,00 | 166,25 | 160,00 | 166,25 | -1,34% | 35,00 |
| 10.10.2025 | 168,35 | 172,00 | 168,35 | 168,50 | -0,91% | 115,00 |
| 09.10.2025 | 168,50 | 170,05 | 168,50 | 170,05 | 2,41% | 23,00 |
| 08.10.2025 | 164,10 | 169,10 | 164,10 | 166,05 | -0,09% | 105,00 |
| 07.10.2025 | 162,70 | 167,05 | 162,70 | 166,20 | 3,01% | 26,00 |
| 06.10.2025 | 161,50 | 163,40 | 161,35 | 161,35 | -0,06% | 200,00 |
| 03.10.2025 | 157,95 | 161,50 | 157,95 | 161,45 | 2,93% | 49,00 |
| 02.10.2025 | 158,80 | 162,40 | 156,85 | 156,85 | 0,77% | 1,00 |
| 01.10.2025 | 155,45 | 159,55 | 155,45 | 155,65 | 1,10% | 73,00 |
| 30.09.2025 | 154,25 | 154,25 | 153,95 | 153,95 | -0,71% | - |
| 29.09.2025 | 153,70 | 157,75 | 153,70 | 155,05 | 3,19% | 50,00 |
| 26.09.2025 | 150,25 | 150,25 | 150,25 | 150,25 | 1,25% | - |
| 25.09.2025 | 148,40 | 148,40 | 148,40 | 148,40 | -1,33% | - |
| 24.09.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 0,10% | - |
| 23.09.2025 | 150,25 | 150,25 | 150,25 | 150,25 | 1,59% | - |
| 22.09.2025 | 147,90 | 147,90 | 147,90 | 147,90 | 1,23% | - |
| 19.09.2025 | 147,10 | 147,10 | 146,10 | 146,10 | -1,78% | - |
| 18.09.2025 | 144,10 | 148,80 | 142,55 | 148,75 | 5,57% | 250,00 |
| 17.09.2025 | 150,75 | 151,40 | 140,90 | 140,90 | -3,82% | 222,00 |
| 16.09.2025 | 147,40 | 147,40 | 146,50 | 146,50 | 1,98% | - |
| 15.09.2025 | 144,70 | 144,70 | 143,65 | 143,65 | -1,14% | - |
| 12.09.2025 | 144,75 | 146,00 | 144,75 | 145,30 | 3,56% | 285,00 |
| 10.09.2025 | 139,10 | 140,30 | 139,10 | 140,30 | 0,07% | - |
| 09.09.2025 | 139,73 | 140,33 | 139,73 | 140,20 | -1,27% | - |
| 05.09.2025 | 139,00 | 142,00 | 139,00 | 142,00 | 1,50% | 263,00 |
| 04.09.2025 | 141,00 | 141,00 | 139,90 | 139,90 | 2,23% | 185,00 |
| 03.09.2025 | 136,90 | 136,90 | 136,85 | 136,85 | 1,07% | - |
| 02.09.2025 | 137,90 | 137,90 | 135,40 | 135,40 | -0,33% | - |
| 01.09.2025 | 135,85 | 135,85 | 135,85 | 135,85 | -1,52% | - |
| 29.08.2025 | 141,35 | 141,35 | 137,95 | 137,95 | -1,88% | - |
| 28.08.2025 | 141,80 | 141,80 | 140,60 | 140,60 | -3,03% | - |
| 27.08.2025 | 143,05 | 146,60 | 141,70 | 145,00 | 0,94% | 120,00 |
| 26.08.2025 | 139,35 | 143,65 | 137,40 | 143,65 | 3,42% | 30,00 |
| 25.08.2025 | 138,00 | 138,90 | 138,00 | 138,90 | -1,98% | 25,00 |
| 22.08.2025 | 141,95 | 141,95 | 141,70 | 141,70 | 0,75% | 30,00 |
| 21.08.2025 | 139,70 | 140,65 | 137,45 | 140,65 | 2,07% | 1,00 |
| 20.08.2025 | 141,40 | 141,40 | 137,80 | 137,80 | -2,41% | 50,00 |
| 19.08.2025 | 145,65 | 145,65 | 141,20 | 141,20 | -4,34% | 10,00 |
| 18.08.2025 | 147,60 | 147,60 | 147,60 | 147,60 | 1,90% | - |
| 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 |