124,375€
1,04%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 124,45 | 124,45 | 123,98 | 124,35 | 1,02% | - |
| 13.10.2026 | 124,80 | 126,75 | 123,10 | 123,10 | -1,72% | 8,00 |
| 12.10.2026 | 127,40 | 130,80 | 125,25 | 125,25 | 0,04% | 40,00 |
| 09.10.2026 | 128,00 | 128,00 | 125,00 | 125,20 | -2,64% | 260,00 |
| 08.10.2026 | 128,60 | 128,60 | 128,60 | 128,60 | -2,21% | - |
| 07.10.2026 | 131,50 | 131,50 | 131,50 | 131,50 | 0,46% | - |
| 06.10.2026 | 120,25 | 130,90 | 120,25 | 130,90 | 9,31% | 20,00 |
| 05.10.2026 | 120,60 | 120,60 | 119,75 | 119,75 | 2,00% | 250,00 |
| 02.10.2026 | 121,00 | 121,15 | 117,40 | 117,40 | -1,88% | 20,00 |
| 01.10.2026 | 121,40 | 121,40 | 119,65 | 119,65 | 1,48% | - |
| 30.09.2026 | 121,35 | 121,35 | 117,90 | 117,90 | -4,61% | 15,00 |
| 29.09.2026 | 118,40 | 123,60 | 118,40 | 123,60 | 4,00% | - |
| 28.09.2026 | 120,35 | 120,35 | 118,85 | 118,85 | -1,37% | - |
| 25.09.2026 | 120,15 | 121,05 | 120,15 | 120,50 | -2,86% | 535,00 |
| 24.09.2026 | 124,05 | 124,05 | 124,05 | 124,05 | -0,76% | - |
| 23.09.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -4,40% | 500,00 |
| 22.09.2026 | 127,40 | 130,75 | 127,40 | 130,75 | 1,51% | 30,00 |
| 21.09.2026 | 128,80 | 128,80 | 128,80 | 128,80 | 1,98% | - |
| 18.09.2026 | 126,45 | 126,45 | 126,30 | 126,30 | -0,82% | - |
| 17.09.2026 | 127,00 | 127,35 | 127,00 | 127,35 | 1,39% | - |
| 16.09.2026 | 126,10 | 126,10 | 125,60 | 125,60 | -1,37% | - |
| 15.09.2026 | 127,50 | 127,50 | 127,35 | 127,35 | 2,17% | - |
| 14.09.2026 | 128,55 | 128,55 | 124,65 | 124,65 | -4,52% | 406,00 |
| 11.09.2026 | 129,85 | 130,80 | 129,85 | 130,55 | -1,99% | 30,00 |
| 10.09.2026 | 133,95 | 133,95 | 133,20 | 133,20 | -2,09% | - |
| 09.09.2026 | 136,45 | 136,45 | 136,05 | 136,05 | 0,00% | - |
| 08.09.2026 | 133,25 | 136,05 | 133,25 | 136,05 | 0,78% | - |
| 07.09.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -0,41% | - |
| 04.09.2026 | 136,35 | 136,35 | 135,55 | 135,55 | 0,22% | - |
| 03.09.2026 | 132,10 | 135,25 | 132,10 | 135,25 | -0,15% | - |
| 02.09.2026 | 139,00 | 139,00 | 135,45 | 135,45 | 0,26% | - |
| 01.09.2026 | 130,10 | 135,10 | 130,10 | 135,10 | 4,49% | 300,00 |
| 31.08.2026 | 130,35 | 130,35 | 129,30 | 129,30 | -2,38% | - |
| 28.08.2026 | 132,65 | 132,65 | 132,45 | 132,45 | -1,60% | - |
| 27.08.2026 | 133,50 | 134,60 | 132,40 | 134,60 | 3,30% | 100,00 |
| 26.08.2026 | 127,15 | 130,30 | 127,15 | 130,30 | 2,84% | - |
| 25.08.2026 | 127,20 | 130,40 | 126,70 | 126,70 | -2,76% | 10,00 |
| 24.08.2026 | 133,05 | 133,05 | 130,30 | 130,30 | -3,41% | - |
| 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% | - |