179,000€
6,55%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 166,90 | 177,00 | 166,90 | 177,00 | 5,36% | 15,00 |
| 30.03.2026 | 172,40 | 179,75 | 168,00 | 168,00 | -4,65% | 26,00 |
| 27.03.2026 | 181,25 | 181,25 | 176,20 | 176,20 | -3,16% | 22,00 |
| 26.03.2026 | 195,80 | 195,80 | 181,50 | 181,95 | -4,91% | 59,00 |
| 25.03.2026 | 180,20 | 191,35 | 180,20 | 191,35 | 8,69% | 31,00 |
| 24.03.2026 | 176,05 | 176,05 | 176,05 | 176,05 | -2,14% | - |
| 23.03.2026 | 169,25 | 179,90 | 169,25 | 179,90 | 4,29% | 25,00 |
| 20.03.2026 | 178,85 | 180,05 | 172,50 | 172,50 | -5,22% | 29,00 |
| 19.03.2026 | 180,60 | 182,00 | 174,65 | 182,00 | 1,48% | 16,00 |
| 18.03.2026 | 179,00 | 183,20 | 179,00 | 179,35 | -1,73% | 40,00 |
| 17.03.2026 | 176,70 | 182,50 | 176,70 | 182,50 | 4,20% | 5,00 |
| 16.03.2026 | 169,65 | 175,15 | 169,65 | 175,15 | 1,30% | - |
| 13.03.2026 | 170,30 | 172,90 | 170,30 | 172,90 | 5,14% | - |
| 12.03.2026 | 166,65 | 166,65 | 164,45 | 164,45 | -1,47% | - |
| 11.03.2026 | 168,60 | 168,60 | 166,90 | 166,90 | -2,80% | - |
| 10.03.2026 | 169,70 | 171,70 | 169,70 | 171,70 | 2,66% | 8,00 |
| 09.03.2026 | 163,80 | 167,25 | 163,80 | 167,25 | 1,30% | - |
| 06.03.2026 | 166,55 | 166,55 | 165,00 | 165,10 | -3,96% | 3,00 |
| 05.03.2026 | 174,25 | 174,25 | 171,90 | 171,90 | -2,83% | - |
| 04.03.2026 | 173,75 | 176,90 | 172,40 | 176,90 | -0,62% | 49,00 |
| 03.03.2026 | 181,15 | 181,15 | 177,00 | 178,00 | -4,63% | 100,00 |
| 02.03.2026 | 175,80 | 186,65 | 170,65 | 186,65 | 8,42% | 211,00 |
| 27.02.2026 | 172,45 | 179,05 | 172,15 | 172,15 | -0,15% | 12,00 |
| 26.02.2026 | 174,05 | 174,05 | 172,40 | 172,40 | -0,86% | 2,00 |
| 25.02.2026 | 170,45 | 173,90 | 170,45 | 173,90 | 2,11% | 60,00 |
| 24.02.2026 | 180,00 | 180,00 | 170,30 | 170,30 | 0,18% | - |
| 23.02.2026 | 172,50 | 172,50 | 170,00 | 170,00 | -3,24% | 25,00 |
| 20.02.2026 | 176,05 | 181,20 | 175,70 | 175,70 | -1,68% | 644,00 |
| 19.02.2026 | 169,15 | 178,70 | 169,15 | 178,70 | 6,15% | 5,00 |
| 18.02.2026 | 167,55 | 168,35 | 167,55 | 168,35 | 1,88% | - |
| 17.02.2026 | 166,05 | 166,05 | 165,25 | 165,25 | -0,84% | - |
| 16.02.2026 | 166,65 | 166,65 | 166,65 | 166,65 | 1,37% | - |
| 13.02.2026 | 163,30 | 164,40 | 163,30 | 164,40 | -3,83% | - |
| 12.02.2026 | 165,25 | 170,95 | 165,25 | 170,95 | 0,94% | - |
| 11.02.2026 | 165,60 | 169,35 | 165,60 | 169,35 | 0,36% | - |
| 10.02.2026 | 168,15 | 168,75 | 165,95 | 168,75 | -1,03% | 10,00 |
| 09.02.2026 | 165,10 | 170,50 | 165,10 | 170,50 | 4,60% | 50,00 |
| 06.02.2026 | 156,30 | 163,00 | 156,30 | 163,00 | 3,00% | - |
| 05.02.2026 | 159,00 | 159,35 | 158,25 | 158,25 | 2,10% | 50,00 |
| 04.02.2026 | 176,00 | 176,00 | 155,00 | 155,00 | -11,43% | 65,00 |
| 03.02.2026 | 173,15 | 175,00 | 173,15 | 175,00 | 2,37% | - |
| 02.02.2026 | 166,80 | 170,95 | 166,80 | 170,95 | -1,98% | 96,00 |
| 30.01.2026 | 172,40 | 174,95 | 172,40 | 174,40 | -1,41% | 7,00 |
| 29.01.2026 | 178,05 | 184,85 | 176,90 | 176,90 | 2,34% | 100,00 |
| 28.01.2026 | 175,05 | 175,50 | 172,85 | 172,85 | 0,41% | 25,00 |
| 27.01.2026 | 171,45 | 172,15 | 169,65 | 172,15 | -1,06% | 97,00 |