126,000€
3,79%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 122,00 | 126,60 | 121,75 | 126,55 | 4,24% | 632,00 |
| 24.07.2025 | 122,15 | 123,15 | 121,00 | 121,40 | -1,06% | 1.290,00 |
| 23.07.2025 | 119,95 | 123,15 | 119,40 | 122,70 | 2,98% | 1.224,00 |
| 22.07.2025 | 119,40 | 119,40 | 116,60 | 119,15 | -1,12% | 1.284,00 |
| 21.07.2025 | 123,75 | 123,95 | 119,80 | 120,50 | -1,83% | 387,00 |
| 18.07.2025 | 122,10 | 123,45 | 121,30 | 122,75 | -0,16% | 489,00 |
| 17.07.2025 | 119,45 | 123,75 | 119,45 | 122,95 | 2,46% | 1.036,00 |
| 16.07.2025 | 118,70 | 120,00 | 117,35 | 120,00 | 1,05% | 540,00 |
| 15.07.2025 | 119,40 | 120,35 | 117,90 | 118,75 | -0,42% | 603,00 |
| 14.07.2025 | 116,25 | 119,95 | 116,15 | 119,25 | 2,01% | 992,00 |
| 11.07.2025 | 116,50 | 117,00 | 116,00 | 116,90 | -0,04% | 177,00 |
| 10.07.2025 | 116,20 | 118,10 | 115,00 | 116,95 | 0,04% | 4.757,00 |
| 09.07.2025 | 117,85 | 118,50 | 116,90 | 116,90 | -0,38% | 284,00 |
| 08.07.2025 | 123,00 | 123,00 | 117,10 | 117,35 | -4,44% | 756,00 |
| 07.07.2025 | 125,00 | 125,00 | 122,00 | 122,80 | -1,76% | 2.028,00 |
| 04.07.2025 | 125,00 | 125,00 | 122,05 | 125,00 | 1,21% | 944,00 |
| 03.07.2025 | 120,15 | 123,50 | 119,40 | 123,50 | 3,48% | 697,00 |
| 02.07.2025 | 119,95 | 121,50 | 118,40 | 119,35 | -0,04% | 996,00 |
| 01.07.2025 | 123,25 | 123,25 | 117,10 | 119,40 | -2,45% | 823,00 |
| 30.06.2025 | 122,55 | 124,60 | 121,20 | 122,40 | -0,24% | 280,00 |
| 27.06.2025 | 120,90 | 123,55 | 120,70 | 122,70 | 1,03% | 247,00 |
| 26.06.2025 | 120,05 | 121,50 | 120,05 | 121,45 | -0,37% | 650,00 |
| 25.06.2025 | 123,60 | 124,10 | 121,90 | 121,90 | -0,20% | 271,00 |
| 24.06.2025 | 122,55 | 124,20 | 120,35 | 122,15 | -0,04% | 118,00 |
| 23.06.2025 | 124,45 | 124,95 | 120,30 | 122,20 | -1,09% | 213,00 |
| 20.06.2025 | 120,60 | 123,55 | 120,60 | 123,55 | 2,23% | 231,00 |
| 19.06.2025 | 121,75 | 122,25 | 120,80 | 120,85 | -2,54% | 108,00 |
| 18.06.2025 | 123,40 | 124,60 | 122,00 | 124,00 | 0,57% | 302,00 |
| 17.06.2025 | 119,65 | 123,30 | 119,65 | 123,30 | -0,04% | 552,00 |
| 16.06.2025 | 118,95 | 125,05 | 118,95 | 123,35 | 3,48% | 1.158,00 |
| 13.06.2025 | 118,40 | 120,00 | 118,40 | 119,20 | 0,34% | 93,00 |
| 12.06.2025 | 118,05 | 119,30 | 115,35 | 118,80 | 0,42% | 2.011,00 |
| 11.06.2025 | 115,60 | 118,30 | 112,55 | 118,30 | 2,78% | 2.156,00 |
| 10.06.2025 | 115,40 | 117,55 | 115,00 | 115,10 | -1,20% | 508,00 |
| 09.06.2025 | 114,15 | 117,75 | 114,05 | 116,50 | 3,10% | 561,00 |
| 06.06.2025 | 112,55 | 114,60 | 112,55 | 113,00 | 0,49% | 446,00 |
| 05.06.2025 | 113,55 | 113,80 | 111,15 | 112,45 | -0,44% | 373,00 |
| 04.06.2025 | 114,50 | 114,50 | 112,90 | 112,95 | 0,44% | 281,00 |
| 03.06.2025 | 110,65 | 115,90 | 109,65 | 112,45 | 1,44% | 735,00 |
| 02.06.2025 | 110,70 | 113,00 | 109,10 | 110,85 | 0,86% | 1.520,00 |
| 30.05.2025 | 111,25 | 111,25 | 108,00 | 109,90 | -0,45% | 305,00 |
| 29.05.2025 | 115,15 | 115,15 | 109,60 | 110,40 | -1,82% | 943,00 |
| 28.05.2025 | 108,80 | 113,30 | 107,00 | 112,45 | 4,85% | 481,00 |
| 27.05.2025 | 110,20 | 110,20 | 107,00 | 107,25 | -1,38% | 1.673,00 |
| 26.05.2025 | 106,90 | 110,25 | 105,75 | 108,75 | 3,28% | 1.984,00 |
| 23.05.2025 | 100,85 | 105,30 | 98,70 | 105,30 | 11,08% | 1.208,00 |
| 22.05.2025 | 94,36 | 95,50 | 94,36 | 94,80 | 0,49% | 53,00 |
| 21.05.2025 | 97,52 | 97,54 | 94,34 | 94,34 | -3,06% | 126,00 |
| 20.05.2025 | 96,88 | 98,74 | 96,88 | 97,32 | 0,60% | 275,00 |
| 19.05.2025 | 97,74 | 97,74 | 95,22 | 96,74 | -2,24% | 102,00 |
| 16.05.2025 | 97,64 | 98,96 | 96,56 | 98,96 | 1,66% | 469,00 |
| 15.05.2025 | 95,84 | 97,34 | 95,26 | 97,34 | 1,29% | 557,00 |
| 14.05.2025 | 96,12 | 96,12 | 96,10 | 96,10 | 0,67% | 562,00 |
| 13.05.2025 | 96,52 | 97,00 | 95,46 | 95,46 | -2,27% | 17,00 |
| 12.05.2025 | 100,30 | 101,20 | 96,00 | 97,68 | 2,73% | 154,00 |
| 09.05.2025 | 96,62 | 96,62 | 95,08 | 95,08 | -2,42% | 152,00 |
| 08.05.2025 | 97,00 | 97,92 | 96,62 | 97,44 | 2,40% | 540,00 |
| 07.05.2025 | 96,16 | 96,94 | 94,28 | 95,16 | 0,46% | 1.170,00 |
| 06.05.2025 | 100,65 | 102,50 | 90,66 | 94,72 | -4,80% | 718,00 |
| 05.05.2025 | 99,26 | 99,50 | 98,30 | 99,50 | 0,16% | 50,00 |
| 02.05.2025 | 97,56 | 100,35 | 97,18 | 99,34 | 4,35% | 296,00 |
| 30.04.2025 | 95,52 | 95,52 | 94,02 | 95,20 | -0,52% | 344,00 |
| 29.04.2025 | 96,12 | 96,12 | 95,04 | 95,70 | 0,91% | 11,00 |
| 28.04.2025 | 95,92 | 97,32 | 94,28 | 94,84 | -1,48% | 128,00 |
| 25.04.2025 | 95,50 | 96,30 | 95,50 | 96,26 | 1,54% | 20,00 |
| 24.04.2025 | 91,32 | 94,82 | 91,32 | 94,80 | 3,25% | 135,00 |
| 23.04.2025 | 91,38 | 94,46 | 91,38 | 91,82 | 3,24% | 464,00 |
| 22.04.2025 | 87,44 | 89,00 | 86,56 | 88,94 | -3,49% | 628,00 |
| 17.04.2025 | 91,04 | 92,16 | 90,54 | 92,16 | 2,51% | 545,00 |
| 16.04.2025 | 90,40 | 91,42 | 89,90 | 89,90 | -3,02% | 352,00 |
| 15.04.2025 | 92,34 | 93,38 | 91,46 | 92,70 | 0,87% | 280,00 |
| 14.04.2025 | 91,82 | 92,44 | 90,00 | 91,90 | 0,90% | 566,00 |
| 11.04.2025 | 88,94 | 91,08 | 88,50 | 91,08 | 0,35% | 64,00 |
| 10.04.2025 | 93,20 | 93,86 | 88,62 | 90,76 | -3,65% | 415,00 |
| 09.04.2025 | 82,42 | 94,20 | 82,42 | 94,20 | 7,34% | 67,00 |
| 08.04.2025 | 82,80 | 88,40 | 82,80 | 87,76 | 8,48% | 208,00 |
| 07.04.2025 | 79,50 | 83,22 | 78,00 | 80,90 | -1,41% | 560,00 |
| 04.04.2025 | 86,40 | 86,50 | 79,64 | 82,06 | -5,07% | 390,00 |
| 03.04.2025 | 91,54 | 91,54 | 85,42 | 86,44 | -6,95% | 506,00 |
| 02.04.2025 | 92,52 | 92,90 | 91,74 | 92,90 | 0,43% | 287,00 |
| 01.04.2025 | 91,22 | 93,42 | 90,52 | 92,50 | 1,63% | 480,00 |
| 31.03.2025 | 92,04 | 92,04 | 88,80 | 91,02 | -1,51% | 1.619,00 |
| 28.03.2025 | 94,66 | 94,66 | 91,24 | 92,42 | -0,54% | 123,00 |
| 27.03.2025 | 96,06 | 96,06 | 92,92 | 92,92 | -2,84% | 433,00 |
| 26.03.2025 | 97,32 | 98,32 | 95,34 | 95,64 | -1,58% | 93,00 |
| 25.03.2025 | 95,54 | 97,18 | 95,40 | 97,18 | 1,27% | 175,00 |
| 24.03.2025 | 90,70 | 95,96 | 90,70 | 95,96 | 5,20% | 180,00 |
| 21.03.2025 | 93,22 | 93,22 | 90,92 | 91,22 | -1,98% | 121,00 |
| 20.03.2025 | 95,30 | 95,40 | 93,06 | 93,06 | -0,09% | 37,00 |
| 19.03.2025 | 89,86 | 94,28 | 89,86 | 93,14 | 2,35% | 332,00 |
| 18.03.2025 | 92,36 | 92,36 | 91,00 | 91,00 | -0,55% | 301,00 |
| 17.03.2025 | 90,80 | 91,50 | 89,04 | 91,50 | 0,68% | 535,00 |
| 14.03.2025 | 88,96 | 90,88 | 88,70 | 90,88 | 2,11% | 419,00 |
| 13.03.2025 | 91,04 | 91,38 | 89,00 | 89,00 | -1,07% | 259,00 |
| 12.03.2025 | 90,34 | 90,98 | 88,60 | 89,96 | 2,02% | 168,00 |
| 11.03.2025 | 89,36 | 90,48 | 87,52 | 88,18 | -0,81% | 160,00 |
| 10.03.2025 | 90,66 | 91,94 | 88,40 | 88,90 | -2,48% | 1.079,00 |
| 07.03.2025 | 93,34 | 93,34 | 88,80 | 91,16 | -1,41% | 1.004,00 |
| 06.03.2025 | 95,30 | 97,04 | 92,02 | 92,46 | -4,27% | 767,00 |
| 05.03.2025 | 96,30 | 96,58 | 93,72 | 96,58 | 0,98% | 736,00 |