4,879€
-0,37%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 4,90 | 5,01 | 4,78 | 4,88 | -0,29% | 13,00 |
| 08.10.2026 | 5,12 | 5,12 | 4,77 | 4,90 | -2,97% | 2.192,00 |
| 07.10.2026 | 5,35 | 5,36 | 4,87 | 5,05 | -3,90% | 2.860,00 |
| 06.10.2026 | 5,04 | 5,46 | 5,02 | 5,25 | 4,62% | 1.760,00 |
| 05.10.2026 | 5,12 | 5,23 | 4,84 | 5,02 | -1,04% | 7.865,00 |
| 02.10.2026 | 5,16 | 5,30 | 5,02 | 5,07 | -1,55% | 15.280,00 |
| 01.10.2026 | 5,20 | 5,30 | 4,99 | 5,15 | -0,14% | 1.729,00 |
| 30.09.2026 | 5,15 | 5,23 | 5,08 | 5,16 | 0,58% | 1.605,00 |
| 29.09.2026 | 5,10 | 5,24 | 5,05 | 5,13 | 1,08% | 2.402,00 |
| 28.09.2026 | 5,52 | 5,53 | 5,04 | 5,08 | -7,81% | 11.418,00 |
| 25.09.2026 | 5,46 | 5,62 | 5,37 | 5,51 | 1,34% | 24.241,00 |
| 24.09.2026 | 5,84 | 5,85 | 5,29 | 5,43 | -7,11% | 34.520,00 |
| 23.09.2026 | 6,43 | 6,50 | 5,81 | 5,85 | -8,91% | 27.714,00 |
| 22.09.2026 | 6,43 | 6,62 | 6,27 | 6,42 | 0,34% | 678,00 |
| 21.09.2026 | 6,44 | 6,72 | 6,36 | 6,40 | -0,27% | 36.706,00 |
| 18.09.2026 | 6,35 | 6,54 | 6,18 | 6,42 | 0,79% | 8.904,00 |
| 17.09.2026 | 5,98 | 6,48 | 5,98 | 6,37 | 7,55% | 21.990,00 |
| 16.09.2026 | 6,05 | 6,25 | 5,82 | 5,92 | -2,15% | 550,00 |
| 15.09.2026 | 6,11 | 6,23 | 5,96 | 6,05 | -0,93% | 2.290,00 |
| 14.09.2026 | 6,86 | 6,87 | 6,01 | 6,11 | -11,01% | 6.553,00 |
| 11.09.2026 | 6,19 | 6,93 | 6,19 | 6,86 | 11,00% | 32.028,00 |
| 10.09.2026 | 6,39 | 6,49 | 6,16 | 6,18 | -3,36% | 30.000,00 |
| 09.09.2026 | 6,71 | 6,73 | 6,34 | 6,40 | -4,17% | 7.305,00 |
| 08.09.2026 | 6,11 | 6,81 | 6,11 | 6,67 | 9,21% | 5.944,00 |
| 07.09.2026 | 6,13 | 6,13 | 6,10 | 6,11 | 0,03% | 42,00 |
| 04.09.2026 | 6,14 | 6,29 | 6,05 | 6,11 | -0,49% | 38.888,00 |
| 03.09.2026 | 6,06 | 6,34 | 5,97 | 6,14 | 1,40% | 4.320,00 |
| 02.09.2026 | 6,00 | 6,17 | 5,84 | 6,05 | 2,19% | 5.800,00 |
| 01.09.2026 | 6,54 | 6,54 | 5,88 | 5,92 | -8,81% | 6.761,00 |
| 31.08.2026 | 6,17 | 6,68 | 6,17 | 6,50 | 4,96% | 16.898,00 |
| 28.08.2026 | 6,60 | 6,64 | 6,14 | 6,19 | -6,24% | 3.852,00 |
| 27.08.2026 | 6,62 | 6,85 | 6,45 | 6,60 | 1,69% | 1.965,00 |
| 26.08.2026 | 6,75 | 6,76 | 6,40 | 6,49 | -3,35% | 9.019,00 |
| 25.08.2026 | 6,67 | 6,92 | 6,66 | 6,72 | 1,74% | 33.765,00 |
| 24.08.2026 | 7,09 | 7,15 | 6,60 | 6,60 | -6,95% | 46.715,00 |
| 21.08.2026 | 7,23 | 7,44 | 6,95 | 7,09 | -2,00% | 26.355,00 |
| 20.08.2026 | 7,63 | 7,68 | 7,12 | 7,24 | -7,26% | 7.094,00 |
| 19.08.2026 | 7,82 | 7,93 | 7,36 | 7,81 | -41,07% | 2.898,00 |
| 05.05.2026 | 12,92 | 13,50 | 12,79 | 13,25 | 2,59% | 8.828,00 |
| 04.05.2026 | 12,31 | 13,15 | 11,62 | 12,91 | -2,97% | 15.428,00 |
| 30.04.2026 | 12,68 | 13,49 | 12,10 | 13,31 | 5,85% | 33.419,00 |
| 29.04.2026 | 12,71 | 12,82 | 12,12 | 12,57 | 0,88% | 3.280,00 |
| 28.04.2026 | 13,23 | 13,53 | 12,23 | 12,46 | -5,39% | 4.644,00 |
| 27.04.2026 | 12,34 | 13,64 | 12,29 | 13,17 | 6,47% | 4.320,00 |
| 24.04.2026 | 13,47 | 13,55 | 12,06 | 12,37 | -7,48% | 4.323,00 |
| 23.04.2026 | 13,38 | 14,11 | 12,84 | 13,37 | -2,19% | 9.555,00 |
| 22.04.2026 | 14,13 | 14,37 | 12,57 | 13,67 | -0,36% | 11.240,00 |
| 21.04.2026 | 14,20 | 14,88 | 13,52 | 13,72 | -3,14% | 16.994,00 |
| 20.04.2026 | 15,44 | 15,59 | 14,01 | 14,17 | -9,31% | 7.752,00 |
| 17.04.2026 | 15,64 | 15,91 | 14,83 | 15,62 | -0,16% | 29.093,00 |
| 16.04.2026 | 15,76 | 15,87 | 15,25 | 15,65 | 0,32% | 53.807,00 |
| 15.04.2026 | 15,18 | 15,94 | 15,02 | 15,60 | 3,04% | 36.616,00 |
| 14.04.2026 | 15,65 | 15,99 | 14,99 | 15,14 | -1,91% | 33.010,00 |
| 13.04.2026 | 14,73 | 15,58 | 14,29 | 15,43 | 3,42% | 3.255,00 |
| 10.04.2026 | 15,49 | 15,70 | 14,73 | 14,92 | -3,43% | 8.317,00 |
| 09.04.2026 | 14,72 | 15,51 | 14,31 | 15,45 | 3,69% | 11.023,00 |
| 08.04.2026 | 15,65 | 15,82 | 14,52 | 14,90 | 1,22% | 9.436,00 |
| 07.04.2026 | 14,39 | 15,19 | 13,54 | 14,72 | 7,45% | 8.046,00 |
| 02.04.2026 | 12,75 | 13,80 | 12,25 | 13,70 | 5,38% | 4.694,00 |
| 01.04.2026 | 12,85 | 13,45 | 12,60 | 13,00 | 2,36% | 4.671,00 |
| 31.03.2026 | 11,75 | 12,80 | 11,50 | 12,70 | 10,43% | 2.654,00 |
| 30.03.2026 | 13,40 | 13,65 | 11,30 | 11,50 | -10,16% | 10.005,00 |
| 27.03.2026 | 12,90 | 12,95 | 12,10 | 12,80 | 0,39% | 3.372,00 |
| 26.03.2026 | 13,40 | 13,65 | 12,20 | 12,75 | -5,20% | 6.428,00 |
| 25.03.2026 | 12,70 | 13,55 | 12,40 | 13,45 | 6,75% | 26.615,00 |
| 24.03.2026 | 12,05 | 12,60 | 11,65 | 12,60 | 6,78% | 2.190,00 |
| 23.03.2026 | 13,00 | 13,95 | 11,60 | 11,80 | -10,94% | 9.528,00 |
| 20.03.2026 | 13,80 | 14,05 | 12,65 | 13,25 | -2,57% | 11.829,00 |
| 19.03.2026 | 12,50 | 13,65 | 11,65 | 13,60 | 9,24% | 7.423,00 |
| 18.03.2026 | 13,10 | 13,85 | 12,00 | 12,45 | -3,11% | 8.820,00 |
| 17.03.2026 | 10,65 | 13,00 | 10,60 | 12,85 | 18,43% | 12.887,00 |
| 16.03.2026 | 9,65 | 11,25 | 9,15 | 10,85 | 17,93% | 13.352,00 |
| 13.03.2026 | 11,30 | 11,55 | 8,93 | 9,20 | -17,49% | 11.914,00 |
| 12.03.2026 | 12,65 | 12,95 | 11,05 | 11,15 | -12,89% | 14.282,00 |
| 11.03.2026 | 12,15 | 12,85 | 11,95 | 12,80 | 5,79% | 7.780,00 |
| 10.03.2026 | 11,55 | 12,65 | 11,50 | 12,10 | 4,31% | 2.602,00 |
| 09.03.2026 | 10,95 | 12,25 | 10,80 | 11,60 | 2,65% | 5.702,00 |
| 06.03.2026 | 11,45 | 12,55 | 10,90 | 11,30 | -1,31% | 10.914,00 |
| 05.03.2026 | 10,50 | 11,85 | 9,98 | 11,45 | 12,25% | 15.476,00 |
| 04.03.2026 | 6,93 | 10,65 | 6,88 | 10,20 | 46,76% | 11.128,00 |
| 03.03.2026 | 7,63 | 7,65 | 6,88 | 6,95 | -9,45% | 19.537,00 |
| 02.03.2026 | 7,30 | 7,90 | 7,13 | 7,68 | 2,68% | 6.185,00 |
| 27.02.2026 | 7,78 | 7,80 | 7,38 | 7,48 | -3,55% | 6.492,00 |
| 26.02.2026 | 7,73 | 7,88 | 7,23 | 7,75 | -0,64% | 952,00 |
| 25.02.2026 | 7,80 | 8,18 | 7,68 | 7,80 | 0,00% | 3.799,00 |
| 24.02.2026 | 7,38 | 7,88 | 7,25 | 7,80 | 5,41% | 1.195,00 |
| 23.02.2026 | 7,30 | 7,58 | 6,98 | 7,40 | -0,34% | 4.968,00 |
| 20.02.2026 | 7,95 | 8,13 | 7,38 | 7,43 | -6,01% | 13.574,00 |
| 19.02.2026 | 7,98 | 8,18 | 7,80 | 7,90 | -0,94% | 1.935,00 |
| 18.02.2026 | 8,05 | 8,48 | 7,90 | 7,98 | -0,62% | 11.560,00 |
| 17.02.2026 | 8,18 | 8,38 | 7,80 | 8,03 | -3,02% | 9.975,00 |
| 16.02.2026 | 8,30 | 8,30 | 8,23 | 8,28 | 0,61% | 390,00 |
| 13.02.2026 | 8,08 | 8,73 | 7,88 | 8,23 | 1,54% | 2.162,00 |
| 12.02.2026 | 8,00 | 8,70 | 7,98 | 8,10 | -0,31% | 1.560,00 |
| 11.02.2026 | 8,05 | 8,78 | 7,68 | 8,13 | -1,22% | 10.303,00 |
| 10.02.2026 | 8,00 | 8,33 | 7,48 | 8,23 | 3,13% | 6.900,00 |
| 09.02.2026 | 8,10 | 8,63 | 7,98 | 7,98 | -0,62% | 4.863,00 |
| 06.02.2026 | 7,18 | 8,20 | 7,00 | 8,03 | 11,85% | 26.211,00 |
| 05.02.2026 | 7,88 | 7,95 | 7,05 | 7,18 | -9,46% | 21.901,00 |
| 04.02.2026 | 9,43 | 9,80 | 7,83 | 7,93 | -15,92% | 13.104,00 |