86,470€
-6,92%
Echtzeit-Aktienkurs BWX Technologies
Bid:
Ask:
Aktienkurse zur BWX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 97,78 | 97,78 | 94,06 | 95,64 | -1,01% | 1.485,00 |
| 03.03.2025 | 100,15 | 100,15 | 96,62 | 96,62 | -2,82% | 898,00 |
| 28.02.2025 | 99,14 | 99,66 | 96,90 | 99,42 | 1,04% | 496,00 |
| 27.02.2025 | 102,85 | 104,40 | 98,10 | 98,40 | -3,53% | 857,00 |
| 26.02.2025 | 100,25 | 103,25 | 100,25 | 102,00 | 2,66% | 956,00 |
| 25.02.2025 | 98,16 | 100,05 | 95,86 | 99,36 | 4,02% | 1.033,00 |
| 24.02.2025 | 96,12 | 98,92 | 95,20 | 95,52 | -1,91% | 1.995,00 |
| 21.02.2025 | 99,04 | 101,20 | 96,20 | 97,38 | -2,39% | 2.020,00 |
| 20.02.2025 | 102,25 | 104,00 | 98,82 | 99,76 | -4,72% | 555,00 |
| 19.02.2025 | 101,45 | 105,35 | 101,45 | 104,70 | 3,20% | 710,00 |
| 18.02.2025 | 103,55 | 103,55 | 101,45 | 101,45 | -2,97% | 408,00 |
| 17.02.2025 | 101,05 | 106,50 | 101,05 | 104,55 | 2,90% | 537,00 |
| 14.02.2025 | 105,30 | 105,30 | 100,25 | 101,60 | -1,84% | 1.411,00 |
| 13.02.2025 | 104,05 | 105,80 | 102,35 | 103,50 | -2,68% | 696,00 |
| 12.02.2025 | 108,80 | 109,35 | 104,50 | 106,35 | -1,07% | 406,00 |
| 11.02.2025 | 110,40 | 110,40 | 107,10 | 107,50 | -2,27% | 469,00 |
| 10.02.2025 | 113,00 | 113,00 | 110,00 | 110,00 | -0,72% | 395,00 |
| 07.02.2025 | 109,60 | 110,80 | 107,85 | 110,80 | 1,98% | 154,00 |
| 06.02.2025 | 109,95 | 111,75 | 107,30 | 108,65 | -0,73% | 1.585,00 |
| 05.02.2025 | 105,75 | 109,45 | 105,75 | 109,45 | 2,43% | 45,00 |
| 04.02.2025 | 109,70 | 110,30 | 106,60 | 106,85 | -2,29% | 507,00 |
| 03.02.2025 | 107,20 | 109,90 | 106,95 | 109,35 | -0,05% | 458,00 |
| 31.01.2025 | 112,00 | 112,65 | 109,40 | 109,40 | -0,14% | 504,00 |
| 30.01.2025 | 108,95 | 110,15 | 107,90 | 109,55 | 1,53% | 344,00 |
| 29.01.2025 | 108,25 | 109,65 | 106,50 | 107,90 | 0,09% | 572,00 |
| 28.01.2025 | 110,40 | 112,50 | 107,15 | 107,80 | 1,79% | 869,00 |
| 27.01.2025 | 121,90 | 122,15 | 105,90 | 105,90 | -12,48% | 1.511,00 |
| 24.01.2025 | 123,55 | 124,30 | 120,20 | 121,00 | -2,14% | 1.017,00 |
| 23.01.2025 | 124,30 | 124,95 | 121,05 | 123,65 | 0,32% | 556,00 |
| 22.01.2025 | 122,70 | 124,20 | 121,80 | 123,25 | 1,69% | 739,00 |
| 21.01.2025 | 120,50 | 121,20 | 118,30 | 121,20 | -0,12% | 796,00 |
| 20.01.2025 | 121,30 | 122,45 | 119,95 | 121,35 | 1,76% | 2.343,00 |
| 17.01.2025 | 118,90 | 119,95 | 116,95 | 119,25 | 1,10% | 1.572,00 |
| 16.01.2025 | 114,45 | 117,95 | 114,45 | 117,95 | 3,19% | 416,00 |
| 15.01.2025 | 114,65 | 114,70 | 114,30 | 114,30 | 0,88% | 16,00 |
| 14.01.2025 | 110,95 | 113,30 | 110,60 | 113,30 | 2,16% | 339,00 |
| 13.01.2025 | 112,35 | 113,90 | 109,25 | 110,90 | -1,25% | 621,00 |
| 10.01.2025 | 110,25 | 112,30 | 110,25 | 112,30 | 1,81% | 319,00 |
| 09.01.2025 | 110,05 | 111,95 | 110,05 | 110,30 | -0,76% | 111,00 |
| 08.01.2025 | 112,95 | 112,95 | 109,55 | 111,15 | 0,27% | 375,00 |
| 07.01.2025 | 111,15 | 115,30 | 110,45 | 110,85 | 0,32% | 772,00 |
| 06.01.2025 | 110,05 | 111,55 | 109,25 | 110,50 | 0,05% | 893,00 |
| 03.01.2025 | 107,65 | 110,70 | 107,65 | 110,45 | 1,33% | 149,00 |
| 02.01.2025 | 107,80 | 110,05 | 107,80 | 109,00 | 1,07% | 428,00 |
| 30.12.2024 | 107,95 | 108,00 | 106,70 | 107,85 | 0,56% | 280,00 |
| 27.12.2024 | 108,85 | 108,85 | 106,80 | 107,25 | 0,80% | 291,00 |
| 23.12.2024 | 109,80 | 109,90 | 106,40 | 106,40 | -2,16% | 727,00 |
| 20.12.2024 | 107,75 | 109,65 | 106,10 | 108,75 | 0,14% | 574,00 |
| 19.12.2024 | 110,45 | 110,75 | 108,30 | 108,60 | -1,23% | 328,00 |
| 18.12.2024 | 111,70 | 114,65 | 109,25 | 109,95 | -1,79% | 760,00 |
| 17.12.2024 | 116,65 | 116,95 | 111,90 | 111,95 | -4,15% | 1.140,00 |
| 16.12.2024 | 114,25 | 116,80 | 114,25 | 116,80 | 1,74% | 1.011,00 |
| 13.12.2024 | 118,10 | 118,10 | 114,45 | 114,80 | -2,75% | 264,00 |
| 12.12.2024 | 118,75 | 118,95 | 118,05 | 118,05 | 0,55% | 180,00 |
| 11.12.2024 | 117,05 | 118,80 | 115,15 | 117,40 | 1,69% | 495,00 |
| 10.12.2024 | 116,80 | 116,80 | 115,45 | 115,45 | -0,52% | 512,00 |
| 09.12.2024 | 120,30 | 120,75 | 114,70 | 116,05 | -2,52% | 906,00 |
| 06.12.2024 | 120,05 | 120,35 | 119,05 | 119,05 | -2,14% | 359,00 |
| 05.12.2024 | 122,80 | 124,80 | 121,05 | 121,65 | -1,90% | 880,00 |
| 04.12.2024 | 122,45 | 125,00 | 122,45 | 124,00 | 1,64% | 171,00 |
| 03.12.2024 | 123,05 | 123,95 | 121,85 | 122,00 | -1,37% | 532,00 |
| 02.12.2024 | 125,70 | 126,55 | 123,05 | 123,70 | -0,20% | 422,00 |
| 29.11.2024 | 123,70 | 125,20 | 123,70 | 123,95 | 0,85% | 210,00 |
| 28.11.2024 | 124,80 | 124,80 | 122,90 | 122,90 | 0,12% | 30,00 |
| 27.11.2024 | 125,20 | 129,75 | 122,15 | 122,75 | -2,96% | 586,00 |
| 26.11.2024 | 123,25 | 127,00 | 123,25 | 126,50 | 2,02% | 545,00 |
| 25.11.2024 | 129,60 | 130,55 | 124,00 | 124,00 | -3,01% | 811,00 |
| 22.11.2024 | 129,65 | 131,20 | 126,45 | 127,85 | 0,27% | 545,00 |
| 21.11.2024 | 124,00 | 128,25 | 123,85 | 127,50 | 3,36% | 612,00 |
| 20.11.2024 | 123,95 | 123,95 | 122,25 | 123,35 | 0,78% | 386,00 |
| 19.11.2024 | 118,20 | 123,45 | 117,80 | 122,40 | 1,62% | 607,00 |
| 18.11.2024 | 120,90 | 121,70 | 120,00 | 120,45 | 1,01% | 611,00 |
| 15.11.2024 | 122,15 | 122,15 | 118,05 | 119,25 | -2,17% | 515,00 |
| 14.11.2024 | 129,05 | 131,95 | 121,60 | 121,90 | -2,48% | 1.525,00 |
| 13.11.2024 | 120,25 | 126,75 | 118,20 | 125,00 | 3,91% | 639,00 |
| 12.11.2024 | 117,90 | 120,30 | 117,90 | 120,30 | 1,09% | 459,00 |
| 11.11.2024 | 117,35 | 119,90 | 116,05 | 119,00 | 2,32% | 1.362,00 |
| 08.11.2024 | 113,20 | 116,90 | 111,30 | 116,30 | 2,87% | 1.915,00 |