174,175€
-1,43%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 177,45 | 177,45 | 171,25 | 173,85 | -1,61% | 129,00 |
| 26.02.2026 | 178,45 | 181,45 | 170,55 | 176,70 | -0,51% | 289,00 |
| 25.02.2026 | 175,55 | 179,55 | 173,25 | 177,60 | 3,02% | 595,00 |
| 24.02.2026 | 180,00 | 184,40 | 172,40 | 172,40 | 1,74% | 636,00 |
| 23.02.2026 | 176,10 | 176,95 | 168,65 | 169,45 | -2,61% | 361,00 |
| 20.02.2026 | 179,90 | 179,95 | 172,40 | 174,00 | -2,19% | 689,00 |
| 19.02.2026 | 169,05 | 178,20 | 169,05 | 177,90 | 3,88% | 997,00 |
| 18.02.2026 | 167,35 | 174,70 | 167,35 | 171,25 | 0,38% | 319,00 |
| 17.02.2026 | 167,25 | 171,30 | 167,25 | 170,60 | 3,27% | 164,00 |
| 16.02.2026 | 171,70 | 172,10 | 165,20 | 165,20 | -2,05% | 156,00 |
| 13.02.2026 | 163,25 | 169,05 | 163,25 | 168,65 | -0,71% | 102,00 |
| 12.02.2026 | 169,00 | 171,60 | 168,75 | 169,85 | 1,07% | 127,00 |
| 11.02.2026 | 165,50 | 168,05 | 163,10 | 168,05 | -0,12% | 34,00 |
| 10.02.2026 | 172,60 | 173,10 | 168,00 | 168,25 | -2,49% | 224,00 |
| 09.02.2026 | 166,80 | 173,40 | 165,10 | 172,55 | 3,20% | 218,00 |
| 06.02.2026 | 158,65 | 168,65 | 158,65 | 167,20 | 4,99% | 653,00 |
| 05.02.2026 | 163,65 | 165,15 | 154,60 | 159,25 | -0,75% | 408,00 |
| 04.02.2026 | 181,00 | 181,45 | 155,85 | 160,45 | -8,58% | 787,00 |
| 03.02.2026 | 177,25 | 178,85 | 173,55 | 175,50 | 1,21% | 597,00 |
| 02.02.2026 | 169,25 | 175,65 | 165,00 | 173,40 | -0,54% | 627,00 |
| 30.01.2026 | 177,90 | 177,90 | 171,45 | 174,35 | -0,20% | 259,00 |
| 29.01.2026 | 176,70 | 184,55 | 174,55 | 174,70 | -3,35% | 613,00 |
| 28.01.2026 | 180,05 | 184,45 | 174,10 | 180,75 | 1,83% | 806,00 |
| 27.01.2026 | 175,95 | 177,50 | 170,75 | 177,50 | 1,66% | 205,00 |
| 26.01.2026 | 175,95 | 177,20 | 172,00 | 174,60 | -0,37% | 421,00 |
| 23.01.2026 | 178,45 | 179,60 | 175,00 | 175,25 | -0,85% | 300,00 |
| 22.01.2026 | 182,65 | 187,10 | 175,45 | 176,75 | -1,42% | 585,00 |
| 21.01.2026 | 173,35 | 180,45 | 173,35 | 179,30 | 1,82% | 736,00 |
| 20.01.2026 | 179,00 | 181,70 | 172,25 | 176,10 | -4,53% | 1.617,00 |
| 19.01.2026 | 183,35 | 187,95 | 180,00 | 184,45 | -2,15% | 145,00 |
| 16.01.2026 | 184,65 | 190,30 | 181,35 | 188,50 | 2,06% | 668,00 |
| 15.01.2026 | 178,05 | 188,65 | 173,00 | 184,70 | 4,62% | 444,00 |
| 14.01.2026 | 182,95 | 184,10 | 172,55 | 176,55 | -2,32% | 400,00 |
| 13.01.2026 | 175,35 | 181,15 | 175,05 | 180,75 | 2,12% | 477,00 |
| 12.01.2026 | 176,45 | 177,00 | 170,05 | 177,00 | 1,78% | 523,00 |
| 09.01.2026 | 168,40 | 174,95 | 168,40 | 173,90 | 6,52% | 1.056,00 |
| 08.01.2026 | 166,50 | 170,00 | 162,00 | 163,25 | -1,06% | 275,00 |
| 07.01.2026 | 169,55 | 172,35 | 165,00 | 165,00 | -1,40% | 379,00 |
| 06.01.2026 | 163,45 | 167,60 | 161,10 | 167,35 | 3,88% | 752,00 |
| 05.01.2026 | 158,15 | 162,60 | 153,45 | 161,10 | 3,94% | 524,00 |
| 02.01.2026 | 149,70 | 155,00 | 149,00 | 155,00 | 1,21% | 180,00 |
| 30.12.2025 | 151,10 | 153,15 | 148,05 | 153,15 | 2,82% | 101,00 |
| 29.12.2025 | 151,75 | 151,75 | 147,00 | 148,95 | -1,59% | 271,00 |
| 23.12.2025 | 153,75 | 153,75 | 150,05 | 151,35 | -0,85% | 127,00 |
| 22.12.2025 | 148,45 | 153,05 | 148,45 | 152,65 | 1,19% | 360,00 |
| 19.12.2025 | 148,05 | 150,85 | 143,70 | 150,85 | 3,11% | 354,00 |
| 18.12.2025 | 145,25 | 147,65 | 141,00 | 146,30 | 2,74% | 122,00 |
| 17.12.2025 | 145,80 | 150,25 | 142,40 | 142,40 | -2,83% | 237,00 |
| 16.12.2025 | 150,45 | 150,45 | 145,85 | 146,55 | -0,98% | 57,00 |
| 15.12.2025 | 147,85 | 153,65 | 144,55 | 148,00 | -0,60% | 902,00 |
| 12.12.2025 | 158,25 | 158,25 | 148,90 | 148,90 | -4,92% | 553,00 |
| 11.12.2025 | 153,45 | 156,60 | 147,00 | 156,60 | 0,64% | 360,00 |
| 10.12.2025 | 152,05 | 155,60 | 151,40 | 155,60 | 1,01% | 232,00 |
| 09.12.2025 | 152,05 | 154,45 | 152,05 | 154,05 | 0,69% | 96,00 |
| 08.12.2025 | 154,80 | 155,40 | 152,50 | 153,00 | 1,12% | 175,00 |
| 05.12.2025 | 151,10 | 155,60 | 150,05 | 151,30 | -1,82% | 185,00 |
| 04.12.2025 | 147,90 | 156,55 | 146,70 | 154,10 | 2,49% | 666,00 |
| 03.12.2025 | 153,85 | 153,85 | 146,85 | 150,35 | -1,15% | 156,00 |
| 02.12.2025 | 148,30 | 154,55 | 148,25 | 152,10 | 0,46% | 84,00 |
| 01.12.2025 | 155,15 | 155,25 | 150,60 | 151,40 | -2,86% | 249,00 |
| 28.11.2025 | 154,20 | 157,05 | 150,05 | 155,85 | 1,93% | 102,00 |
| 27.11.2025 | 155,95 | 156,05 | 150,45 | 152,90 | -0,71% | 207,00 |
| 26.11.2025 | 153,90 | 154,50 | 149,50 | 154,00 | 1,55% | 712,00 |
| 25.11.2025 | 150,05 | 152,35 | 149,80 | 151,65 | 0,10% | 341,00 |
| 24.11.2025 | 145,45 | 152,20 | 145,45 | 151,50 | 2,57% | 145,00 |
| 21.11.2025 | 152,55 | 152,55 | 142,70 | 147,70 | -2,70% | 652,00 |
| 20.11.2025 | 163,25 | 163,30 | 151,65 | 151,80 | -3,19% | 252,00 |
| 19.11.2025 | 149,45 | 156,80 | 149,25 | 156,80 | 2,58% | 135,00 |
| 18.11.2025 | 149,65 | 153,00 | 147,90 | 152,85 | 1,73% | 1.324,00 |
| 17.11.2025 | 154,00 | 154,85 | 150,00 | 150,25 | -2,02% | 432,00 |
| 14.11.2025 | 154,00 | 156,80 | 145,55 | 153,35 | 0,07% | 1.981,00 |
| 13.11.2025 | 169,35 | 169,35 | 152,10 | 153,25 | -9,64% | 2.089,00 |
| 12.11.2025 | 168,20 | 169,90 | 168,20 | 169,60 | 0,36% | 224,00 |
| 11.11.2025 | 173,10 | 173,10 | 167,00 | 169,00 | -1,83% | 140,00 |
| 10.11.2025 | 171,00 | 174,95 | 167,65 | 172,15 | 3,83% | 908,00 |
| 07.11.2025 | 167,45 | 170,40 | 161,05 | 165,80 | 0,45% | 4.228,00 |
| 06.11.2025 | 172,80 | 172,80 | 165,05 | 165,05 | -5,85% | 485,00 |
| 05.11.2025 | 174,50 | 175,75 | 166,00 | 175,30 | 0,37% | 770,00 |
| 04.11.2025 | 179,10 | 180,55 | 170,20 | 174,65 | -6,78% | 1.111,00 |
| 03.11.2025 | 186,25 | 190,15 | 183,40 | 187,35 | 0,73% | 2.035,00 |
| 31.10.2025 | 183,20 | 189,90 | 183,15 | 186,00 | 0,54% | 488,00 |
| 30.10.2025 | 185,65 | 191,00 | 184,50 | 185,00 | -0,67% | 983,00 |
| 29.10.2025 | 178,05 | 186,25 | 176,35 | 186,25 | 4,63% | 697,00 |
| 28.10.2025 | 176,55 | 184,75 | 175,20 | 178,00 | 1,63% | 902,00 |
| 27.10.2025 | 176,95 | 181,45 | 173,65 | 175,15 | 0,98% | 1.394,00 |
| 24.10.2025 | 173,65 | 175,00 | 171,20 | 173,45 | 0,76% | 321,00 |
| 23.10.2025 | 163,55 | 172,65 | 163,55 | 172,15 | 4,46% | 1.894,00 |
| 22.10.2025 | 174,65 | 177,30 | 163,90 | 164,80 | -6,36% | 1.745,00 |
| 21.10.2025 | 177,45 | 180,20 | 172,50 | 176,00 | -1,87% | 388,00 |
| 20.10.2025 | 176,55 | 179,50 | 174,70 | 179,35 | 3,46% | 550,00 |
| 17.10.2025 | 175,50 | 178,95 | 160,00 | 173,35 | -3,08% | 2.439,00 |
| 16.10.2025 | 176,15 | 184,35 | 175,85 | 178,85 | 1,30% | 1.479,00 |
| 15.10.2025 | 175,65 | 188,55 | 173,60 | 176,55 | 0,48% | 3.347,00 |
| 14.10.2025 | 168,95 | 176,35 | 167,30 | 175,70 | 2,45% | 951,00 |
| 13.10.2025 | 163,40 | 172,10 | 163,15 | 171,50 | 4,89% | 392,00 |
| 10.10.2025 | 170,25 | 171,75 | 163,50 | 163,50 | -3,25% | 550,00 |
| 09.10.2025 | 169,95 | 172,45 | 168,40 | 169,00 | -0,35% | 773,00 |
| 08.10.2025 | 164,05 | 169,85 | 164,05 | 169,60 | 2,63% | 1.008,00 |
| 07.10.2025 | 164,40 | 167,05 | 162,40 | 165,25 | 0,67% | 1.036,00 |
| 06.10.2025 | 160,25 | 165,35 | 160,20 | 164,15 | 2,66% | 1.109,00 |