229,770$
-0,23%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 230,38 | 233,68 | 228,47 | 229,57 | -0,31% | 758.641,00 |
| 09.04.2026 | 231,40 | 237,90 | 230,24 | 230,29 | -0,64% | 1.110.084,00 |
| 08.04.2026 | 224,09 | 233,17 | 224,00 | 231,78 | 8,09% | 1.572.306,00 |
| 07.04.2026 | 215,82 | 218,09 | 211,70 | 214,44 | -0,71% | 823.903,00 |
| 06.04.2026 | 217,12 | 218,77 | 214,39 | 215,98 | 0,47% | 693.277,00 |
| 02.04.2026 | 207,52 | 218,85 | 205,07 | 214,98 | 1,02% | 679.784,00 |
| 01.04.2026 | 206,59 | 216,07 | 206,59 | 212,81 | 4,07% | 1.124.327,00 |
| 31.03.2026 | 195,09 | 205,74 | 194,30 | 204,49 | 6,73% | 1.010.478,00 |
| 30.03.2026 | 204,19 | 204,37 | 189,00 | 191,59 | -5,43% | 1.036.347,00 |
| 27.03.2026 | 202,80 | 207,97 | 202,00 | 202,59 | -1,22% | 923.477,00 |
| 26.03.2026 | 217,72 | 219,80 | 204,50 | 205,09 | -7,67% | 1.450.119,00 |
| 25.03.2026 | 211,99 | 222,29 | 209,76 | 222,13 | 8,48% | 1.315.935,00 |
| 24.03.2026 | 202,77 | 208,30 | 202,25 | 204,76 | -0,04% | 800.298,00 |
| 23.03.2026 | 201,52 | 210,22 | 199,82 | 204,85 | 2,55% | 788.640,00 |
| 20.03.2026 | 209,66 | 211,51 | 197,22 | 199,75 | -4,94% | 1.632.860,00 |
| 19.03.2026 | 202,25 | 212,87 | 200,55 | 210,12 | 0,55% | 1.054.365,00 |
| 18.03.2026 | 207,48 | 212,52 | 206,49 | 208,98 | 0,72% | 1.141.481,00 |
| 17.03.2026 | 204,00 | 208,13 | 202,93 | 207,48 | 1,37% | 899.488,00 |
| 16.03.2026 | 197,68 | 205,96 | 197,30 | 204,67 | 5,43% | 1.429.443,00 |
| 13.03.2026 | 199,99 | 200,62 | 188,84 | 194,13 | -1,87% | 1.375.716,00 |
| 12.03.2026 | 195,64 | 199,50 | 191,00 | 197,82 | 0,94% | 1.198.941,00 |
| 11.03.2026 | 194,90 | 199,14 | 193,25 | 195,98 | 0,04% | 811.951,00 |
| 10.03.2026 | 199,97 | 202,43 | 195,67 | 195,91 | -2,24% | 816.319,00 |
| 09.03.2026 | 194,00 | 201,51 | 193,23 | 200,39 | 2,64% | 973.523,00 |
| 06.03.2026 | 190,00 | 198,75 | 189,34 | 195,23 | -0,14% | 649.979,00 |
| 05.03.2026 | 202,50 | 204,21 | 190,03 | 195,50 | -4,90% | 1.272.512,00 |
| 04.03.2026 | 205,75 | 208,93 | 201,01 | 205,57 | -0,13% | 663.589,00 |
| 03.03.2026 | 210,94 | 212,73 | 199,79 | 205,83 | -4,92% | 1.090.750,00 |
| 02.03.2026 | 204,73 | 218,65 | 204,69 | 216,47 | 5,09% | 1.248.440,00 |
| 27.02.2026 | 203,63 | 207,58 | 202,61 | 205,98 | -0,61% | 796.082,00 |
| 26.02.2026 | 209,49 | 210,93 | 201,09 | 207,24 | -0,49% | 1.093.202,00 |
| 25.02.2026 | 206,88 | 211,03 | 203,99 | 208,27 | 1,98% | 1.095.664,00 |
| 24.02.2026 | 211,48 | 215,81 | 200,55 | 204,23 | 2,95% | 1.379.041,00 |
| 23.02.2026 | 204,00 | 206,00 | 197,62 | 198,38 | -3,90% | 950.302,00 |
| 20.02.2026 | 207,74 | 212,70 | 202,80 | 206,44 | -1,26% | 824.042,00 |
| 19.02.2026 | 201,67 | 209,22 | 201,17 | 209,07 | 3,37% | 552.726,00 |
| 18.02.2026 | 203,26 | 206,00 | 200,00 | 202,25 | 0,58% | 511.090,00 |
| 17.02.2026 | 197,47 | 203,08 | 195,94 | 201,09 | 0,34% | 532.547,00 |
| 13.02.2026 | 198,07 | 202,79 | 193,28 | 200,40 | 1,78% | 833.201,00 |
| 12.02.2026 | 203,01 | 205,91 | 196,60 | 196,90 | -0,81% | 656.603,00 |
| 11.02.2026 | 203,00 | 204,62 | 194,13 | 198,50 | -0,67% | 599.133,00 |
| 10.02.2026 | 203,50 | 203,50 | 198,22 | 199,83 | -1,56% | 846.104,00 |
| 09.02.2026 | 197,58 | 206,46 | 196,52 | 203,00 | 2,95% | 961.109,00 |
| 06.02.2026 | 193,49 | 198,79 | 192,00 | 197,19 | 5,21% | 1.267.630,00 |
| 05.02.2026 | 186,11 | 192,28 | 184,25 | 187,42 | -1,41% | 1.111.503,00 |
| 04.02.2026 | 211,00 | 211,00 | 183,51 | 190,10 | -9,85% | 1.923.580,00 |
| 03.02.2026 | 210,00 | 212,99 | 204,49 | 210,88 | 2,35% | 841.317,00 |
| 02.02.2026 | 202,92 | 206,75 | 201,10 | 206,04 | 0,30% | 735.655,00 |
| 30.01.2026 | 206,50 | 212,00 | 202,57 | 205,43 | -2,26% | 766.971,00 |
| 29.01.2026 | 217,39 | 219,85 | 205,13 | 210,18 | -2,83% | 1.134.196,00 |
| 28.01.2026 | 213,06 | 216,53 | 206,81 | 216,30 | 1,84% | 1.324.639,00 |
| 27.01.2026 | 205,95 | 214,13 | 203,18 | 212,40 | 3,09% | 1.028.425,00 |
| 26.01.2026 | 206,72 | 211,27 | 204,50 | 206,04 | -0,82% | 982.390,00 |
| 23.01.2026 | 206,96 | 207,96 | 202,50 | 207,75 | 0,69% | 603.057,00 |
| 22.01.2026 | 211,27 | 211,78 | 204,85 | 206,33 | -1,52% | 1.147.535,00 |
| 21.01.2026 | 208,40 | 210,26 | 202,94 | 209,52 | 1,67% | 1.141.475,00 |
| 20.01.2026 | 212,25 | 216,00 | 204,31 | 206,07 | -5,42% | 1.496.909,00 |
| 16.01.2026 | 214,68 | 220,57 | 213,30 | 217,89 | 2,18% | 1.825.639,00 |
| 15.01.2026 | 208,00 | 218,89 | 207,50 | 213,25 | 4,49% | 1.843.339,00 |
| 14.01.2026 | 208,58 | 209,00 | 200,33 | 204,08 | -3,07% | 1.276.909,00 |
| 13.01.2026 | 207,84 | 211,60 | 206,62 | 210,54 | 1,90% | 1.019.425,00 |
| 12.01.2026 | 201,50 | 207,41 | 201,50 | 206,62 | 2,56% | 1.172.264,00 |
| 09.01.2026 | 196,37 | 203,00 | 195,96 | 201,46 | 4,28% | 1.015.680,00 |
| 08.01.2026 | 197,74 | 200,13 | 189,68 | 193,20 | 0,50% | 1.405.873,00 |
| 07.01.2026 | 195,06 | 197,72 | 192,08 | 192,24 | -1,57% | 802.717,00 |
| 06.01.2026 | 189,02 | 195,50 | 188,00 | 195,30 | 3,32% | 1.039.292,00 |
| 05.01.2026 | 186,00 | 189,89 | 186,00 | 189,02 | 3,94% | 1.273.995,00 |
| 02.01.2026 | 174,52 | 182,03 | 173,75 | 181,85 | 5,21% | 760.260,00 |
| 31.12.2025 | 175,02 | 175,07 | 172,61 | 172,84 | -0,87% | 630.303,00 |
| 30.12.2025 | 176,51 | 176,53 | 173,97 | 174,36 | -0,64% | 603.348,00 |
| 29.12.2025 | 174,75 | 177,61 | 174,38 | 175,49 | -0,22% | 559.230,00 |
| 26.12.2025 | 177,60 | 177,60 | 174,80 | 175,88 | -0,73% | 425.698,00 |
| 24.12.2025 | 178,20 | 178,20 | 176,42 | 177,18 | -0,25% | 257.386,00 |
| 23.12.2025 | 177,91 | 181,01 | 177,04 | 177,62 | -0,44% | 759.441,00 |
| 22.12.2025 | 179,85 | 180,00 | 177,70 | 178,41 | 1,12% | 653.408,00 |
| 19.12.2025 | 170,89 | 176,88 | 170,74 | 176,43 | 3,33% | 1.665.039,00 |
| 18.12.2025 | 172,78 | 173,71 | 169,86 | 170,75 | 1,56% | 949.422,00 |
| 17.12.2025 | 173,20 | 174,00 | 167,03 | 168,12 | -2,93% | 940.327,00 |
| 16.12.2025 | 173,06 | 174,89 | 171,28 | 173,20 | -0,67% | 803.694,00 |
| 15.12.2025 | 176,57 | 176,91 | 170,05 | 174,37 | -0,38% | 1.210.719,00 |
| 12.12.2025 | 183,58 | 183,75 | 174,12 | 175,03 | -4,55% | 1.842.778,00 |
| 11.12.2025 | 178,94 | 183,94 | 172,25 | 183,38 | 2,08% | 1.811.432,00 |
| 10.12.2025 | 176,65 | 182,00 | 174,00 | 179,65 | 1,41% | 1.657.793,00 |
| 09.12.2025 | 177,97 | 180,00 | 177,11 | 177,16 | -0,89% | 699.481,00 |
| 08.12.2025 | 178,97 | 180,38 | 176,20 | 178,75 | 0,49% | 551.963,00 |
| 05.12.2025 | 181,00 | 181,48 | 174,87 | 177,87 | -0,26% | 813.542,00 |
| 04.12.2025 | 175,00 | 182,50 | 174,07 | 178,33 | 2,07% | 1.537.476,00 |
| 03.12.2025 | 175,66 | 175,66 | 171,69 | 174,71 | -0,85% | 825.092,00 |
| 02.12.2025 | 178,26 | 179,20 | 175,62 | 176,20 | 0,73% | 781.451,00 |
| 01.12.2025 | 176,52 | 176,97 | 174,27 | 174,93 | -2,21% | 675.681,00 |
| 28.11.2025 | 179,90 | 180,00 | 177,56 | 178,88 | 0,39% | 373.083,00 |
| 26.11.2025 | 177,98 | 179,79 | 175,59 | 178,18 | 1,67% | 597.647,00 |
| 25.11.2025 | 174,00 | 176,26 | 170,81 | 175,26 | 0,37% | 972.747,00 |
| 24.11.2025 | 171,45 | 175,12 | 169,82 | 174,62 | 2,83% | 971.024,00 |
| 21.11.2025 | 172,01 | 174,73 | 164,01 | 169,81 | -3,12% | 1.737.689,00 |
| 20.11.2025 | 185,00 | 187,04 | 175,03 | 175,28 | -2,52% | 1.131.510,00 |
| 19.11.2025 | 176,18 | 181,22 | 174,65 | 179,81 | 2,22% | 1.000.576,00 |
| 18.11.2025 | 175,00 | 177,77 | 171,74 | 175,91 | -0,15% | 1.223.412,00 |
| 17.11.2025 | 179,44 | 181,01 | 173,27 | 176,18 | -1,19% | 1.383.179,00 |
| 14.11.2025 | 175,00 | 182,88 | 172,41 | 178,31 | 0,24% | 1.868.275,00 |