134,275€
-0,50%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 133,05 | 134,90 | 133,05 | 134,90 | -0,04% | - |
| 20.08.2026 | 138,70 | 138,70 | 134,95 | 134,95 | -2,60% | - |
| 19.08.2026 | 141,00 | 141,00 | 138,55 | 138,55 | -7,42% | - |
| 18.08.2026 | 146,35 | 149,65 | 146,15 | 149,65 | 0,34% | 25,00 |
| 17.08.2026 | 149,15 | 149,15 | 149,15 | 149,15 | 1,84% | - |
| 14.08.2026 | 146,05 | 146,45 | 146,05 | 146,45 | -0,75% | - |
| 13.08.2026 | 147,70 | 147,70 | 147,55 | 147,55 | -2,48% | - |
| 12.08.2026 | 146,05 | 151,30 | 145,30 | 151,30 | 2,37% | 221,00 |
| 11.08.2026 | 144,85 | 148,60 | 144,85 | 147,80 | 1,72% | 13,00 |
| 10.08.2026 | 145,60 | 146,80 | 145,30 | 145,30 | 0,52% | 70,00 |
| 07.08.2026 | 143,05 | 144,55 | 143,05 | 144,55 | -0,38% | 19,00 |
| 06.08.2026 | 145,05 | 148,25 | 145,05 | 145,10 | -1,23% | 813,00 |
| 05.08.2026 | 149,35 | 149,35 | 146,90 | 146,90 | -1,14% | - |
| 04.08.2026 | 145,75 | 150,00 | 145,75 | 148,60 | -1,88% | 13,00 |
| 03.08.2026 | 145,90 | 151,45 | 145,55 | 151,45 | 3,80% | 12,00 |
| 31.07.2026 | 144,35 | 145,90 | 144,35 | 145,90 | 2,53% | - |
| 30.07.2026 | 137,70 | 142,30 | 137,70 | 142,30 | -1,11% | 85,00 |
| 29.07.2026 | 153,55 | 153,55 | 143,90 | 143,90 | -4,39% | 2,00 |
| 28.07.2026 | 153,90 | 154,05 | 150,50 | 150,50 | -3,77% | 110,00 |
| 27.07.2026 | 152,60 | 156,40 | 152,60 | 156,40 | 2,06% | - |
| 24.07.2026 | 157,40 | 157,40 | 153,25 | 153,25 | -1,13% | 11,00 |
| 23.07.2026 | 152,15 | 155,80 | 152,15 | 155,00 | 1,04% | 39,00 |
| 22.07.2026 | 149,90 | 153,40 | 149,90 | 153,40 | 4,35% | - |
| 21.07.2026 | 147,95 | 147,95 | 147,00 | 147,00 | -2,58% | - |
| 20.07.2026 | 148,55 | 150,90 | 148,55 | 150,90 | 3,39% | 10,00 |
| 17.07.2026 | 149,50 | 149,50 | 145,95 | 145,95 | -2,44% | - |
| 16.07.2026 | 152,75 | 152,75 | 149,60 | 149,60 | -4,68% | 110,00 |
| 15.07.2026 | 155,85 | 156,95 | 155,85 | 156,95 | -0,19% | - |
| 14.07.2026 | 155,05 | 157,25 | 155,05 | 157,25 | -0,85% | - |
| 13.07.2026 | 161,30 | 161,30 | 158,60 | 158,60 | -1,80% | - |
| 10.07.2026 | 161,85 | 161,85 | 161,50 | 161,50 | 0,31% | - |
| 09.07.2026 | 159,50 | 161,00 | 159,50 | 161,00 | -0,09% | - |
| 08.07.2026 | 160,90 | 161,15 | 156,40 | 161,15 | -2,04% | 140,00 |
| 07.07.2026 | 170,10 | 170,50 | 164,50 | 164,50 | -3,86% | 31,00 |
| 06.07.2026 | 167,20 | 171,10 | 167,20 | 171,10 | 3,41% | - |
| 03.07.2026 | 165,45 | 165,45 | 165,45 | 165,45 | 0,27% | - |
| 02.07.2026 | 166,25 | 169,60 | 165,00 | 165,00 | -1,05% | 56,00 |
| 01.07.2026 | 168,40 | 168,40 | 166,75 | 166,75 | -0,18% | - |
| 30.06.2026 | 165,00 | 167,05 | 165,00 | 167,05 | -0,36% | - |
| 29.06.2026 | 172,70 | 172,70 | 167,65 | 167,65 | -5,68% | 24,00 |
| 26.06.2026 | 177,75 | 177,75 | 177,75 | 177,75 | -1,39% | - |
| 25.06.2026 | 180,25 | 180,25 | 180,25 | 180,25 | -1,45% | - |
| 24.06.2026 | 182,65 | 182,90 | 182,65 | 182,90 | -0,97% | 10,00 |
| 23.06.2026 | 181,45 | 184,70 | 181,45 | 184,70 | -0,67% | 59,00 |
| 22.06.2026 | 177,25 | 185,95 | 177,25 | 185,95 | 4,79% | 15,00 |
| 19.06.2026 | 177,45 | 177,45 | 177,45 | 177,45 | 0,77% | - |
| 18.06.2026 | 175,45 | 176,10 | 175,45 | 176,10 | 4,82% | 129,00 |
| 17.06.2026 | 168,00 | 168,00 | 168,00 | 168,00 | 1,82% | - |
| 16.06.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -2,94% | - |
| 15.06.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 1,52% | 50,00 |
| 12.06.2026 | 166,85 | 167,45 | 166,85 | 167,45 | 6,86% | 10,00 |
| 11.06.2026 | 156,70 | 156,70 | 156,70 | 156,70 | -1,88% | - |
| 10.06.2026 | 161,80 | 161,80 | 159,70 | 159,70 | -0,81% | 64,00 |
| 09.06.2026 | 161,00 | 161,00 | 161,00 | 161,00 | 0,63% | - |
| 08.06.2026 | 163,50 | 163,50 | 160,00 | 160,00 | -0,53% | 150,00 |
| 05.06.2026 | 163,20 | 163,20 | 160,85 | 160,85 | 2,03% | - |
| 04.06.2026 | 157,65 | 157,65 | 157,65 | 157,65 | 0,22% | - |
| 03.06.2026 | 160,05 | 160,05 | 157,30 | 157,30 | 0,16% | - |
| 02.06.2026 | 160,00 | 160,00 | 157,05 | 157,05 | -0,88% | 78,00 |
| 01.06.2026 | 173,10 | 173,10 | 158,45 | 158,45 | -6,79% | 19,00 |
| 29.05.2026 | 169,65 | 170,00 | 169,30 | 170,00 | -0,12% | 24,00 |
| 28.05.2026 | 167,70 | 170,20 | 167,70 | 170,20 | -1,05% | - |
| 27.05.2026 | 174,10 | 179,60 | 169,50 | 172,00 | -1,35% | 53,00 |
| 26.05.2026 | 175,00 | 180,70 | 174,35 | 174,35 | -2,32% | 85,00 |
| 25.05.2026 | 178,50 | 178,50 | 178,50 | 178,50 | 3,78% | 10,00 |
| 22.05.2026 | 173,05 | 173,05 | 172,00 | 172,00 | 0,23% | - |
| 21.05.2026 | 172,45 | 172,45 | 171,60 | 171,60 | 0,65% | - |
| 20.05.2026 | 168,35 | 170,50 | 168,35 | 170,50 | 2,83% | - |
| 19.05.2026 | 170,45 | 171,25 | 165,80 | 165,80 | -3,01% | 45,00 |
| 18.05.2026 | 173,05 | 173,05 | 170,95 | 170,95 | -3,25% | 15,00 |
| 15.05.2026 | 179,00 | 179,00 | 176,70 | 176,70 | 0,80% | - |
| 14.05.2026 | 175,30 | 175,30 | 175,30 | 175,30 | 1,74% | - |
| 13.05.2026 | 174,45 | 174,45 | 172,30 | 172,30 | 0,00% | - |
| 12.05.2026 | 177,30 | 177,30 | 172,30 | 172,30 | 1,32% | - |
| 11.05.2026 | 172,60 | 172,60 | 169,15 | 170,05 | -2,16% | 3,00 |
| 08.05.2026 | 177,25 | 177,25 | 173,80 | 173,80 | -1,86% | 1,00 |
| 07.05.2026 | 181,60 | 185,75 | 177,10 | 177,10 | -0,65% | 40,00 |
| 06.05.2026 | 175,05 | 178,25 | 171,60 | 178,25 | -1,38% | 59,00 |
| 05.05.2026 | 183,10 | 183,10 | 180,75 | 180,75 | -4,19% | - |
| 04.05.2026 | 190,55 | 190,55 | 184,10 | 188,65 | 5,27% | 8,00 |
| 30.04.2026 | 177,05 | 179,20 | 177,05 | 179,20 | -0,83% | - |
| 29.04.2026 | 183,35 | 184,35 | 180,70 | 180,70 | -2,06% | 30,00 |
| 28.04.2026 | 187,95 | 187,95 | 184,50 | 184,50 | -0,40% | 4,00 |
| 27.04.2026 | 188,05 | 188,05 | 185,25 | 185,25 | -2,19% | - |
| 24.04.2026 | 191,00 | 197,00 | 189,40 | 189,40 | -2,22% | 23,00 |
| 23.04.2026 | 186,00 | 193,70 | 186,00 | 193,70 | 3,00% | 7,00 |
| 22.04.2026 | 183,10 | 188,05 | 181,70 | 188,05 | 1,46% | 40,00 |
| 21.04.2026 | 192,00 | 197,20 | 185,35 | 185,35 | -6,01% | 78,00 |
| 20.04.2026 | 204,30 | 204,30 | 197,20 | 197,20 | -1,18% | 15,00 |
| 17.04.2026 | 195,05 | 199,55 | 195,05 | 199,55 | -0,72% | 24,00 |
| 16.04.2026 | 200,10 | 201,00 | 199,50 | 201,00 | 0,73% | 1,00 |
| 15.04.2026 | 199,95 | 199,95 | 199,55 | 199,55 | -2,18% | - |
| 14.04.2026 | 197,55 | 204,00 | 197,55 | 204,00 | 2,26% | 5,00 |
| 13.04.2026 | 192,45 | 199,50 | 192,45 | 199,50 | 2,94% | 15,00 |
| 10.04.2026 | 196,05 | 196,05 | 193,80 | 193,80 | -3,10% | 15,00 |
| 09.04.2026 | 196,65 | 201,60 | 196,65 | 200,00 | 3,63% | 85,00 |
| 08.04.2026 | 185,50 | 196,95 | 185,50 | 193,00 | 5,41% | 247,00 |
| 07.04.2026 | 186,05 | 186,05 | 183,10 | 183,10 | 0,85% | - |
| 02.04.2026 | 181,55 | 181,55 | 181,55 | 181,55 | 0,22% | - |
| 01.04.2026 | 175,70 | 181,15 | 175,70 | 181,15 | 2,34% | - |