176,125€
0,70%
Echtzeit-Aktienkurs BWX Technologies Inc.
Bid:
Ask:
Aktienkurse zur BWX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 175,83 | 175,88 | 175,65 | 175,70 | 0,46% | - |
| 26.05.2026 | 177,00 | 178,95 | 174,45 | 174,90 | -0,26% | 432,00 |
| 25.05.2026 | 176,95 | 178,65 | 175,00 | 175,35 | -0,88% | 245,00 |
| 22.05.2026 | 173,15 | 176,95 | 173,00 | 176,90 | 2,28% | 45,00 |
| 21.05.2026 | 175,85 | 175,85 | 172,20 | 172,95 | -0,97% | 64,00 |
| 20.05.2026 | 171,75 | 176,00 | 171,05 | 174,65 | 2,86% | 454,00 |
| 19.05.2026 | 172,95 | 174,70 | 166,85 | 169,80 | -1,65% | 185,00 |
| 18.05.2026 | 176,55 | 176,55 | 172,35 | 172,65 | -1,62% | 175,00 |
| 15.05.2026 | 179,00 | 182,90 | 174,10 | 175,50 | -1,35% | 442,00 |
| 14.05.2026 | 178,50 | 181,15 | 177,80 | 177,90 | 0,06% | 123,00 |
| 13.05.2026 | 174,45 | 180,40 | 171,30 | 177,80 | 2,66% | 397,00 |
| 12.05.2026 | 180,95 | 180,95 | 172,80 | 173,20 | -3,05% | 629,00 |
| 11.05.2026 | 172,55 | 180,00 | 168,05 | 178,65 | 3,24% | 746,00 |
| 08.05.2026 | 180,75 | 180,75 | 173,05 | 173,05 | -2,84% | 128,00 |
| 07.05.2026 | 185,15 | 187,60 | 173,00 | 178,10 | -2,65% | 386,00 |
| 06.05.2026 | 177,95 | 183,50 | 175,10 | 182,95 | 4,81% | 808,00 |
| 05.05.2026 | 183,25 | 185,00 | 174,55 | 174,55 | -6,23% | 1.340,00 |
| 04.05.2026 | 189,35 | 189,40 | 183,00 | 186,15 | 1,00% | 1.091,00 |
| 30.04.2026 | 177,05 | 184,30 | 177,05 | 184,30 | 4,69% | 121,00 |
| 29.04.2026 | 187,95 | 187,95 | 176,05 | 176,05 | -4,24% | 264,00 |
| 28.04.2026 | 191,70 | 191,70 | 181,00 | 183,85 | -3,47% | 319,00 |
| 27.04.2026 | 191,75 | 191,80 | 186,75 | 190,45 | 0,24% | 109,00 |
| 24.04.2026 | 194,85 | 198,45 | 190,00 | 190,00 | -1,20% | 228,00 |
| 23.04.2026 | 189,85 | 192,85 | 184,00 | 192,30 | 2,67% | 411,00 |
| 22.04.2026 | 186,70 | 190,25 | 182,00 | 187,30 | 1,63% | 434,00 |
| 21.04.2026 | 196,15 | 200,60 | 184,15 | 184,30 | -5,37% | 933,00 |
| 20.04.2026 | 198,05 | 201,10 | 193,20 | 194,75 | -1,49% | 461,00 |
| 17.04.2026 | 198,90 | 201,40 | 195,05 | 197,70 | 0,46% | 146,00 |
| 16.04.2026 | 204,20 | 204,60 | 196,00 | 196,80 | -2,43% | 66,00 |
| 15.04.2026 | 204,10 | 206,70 | 200,40 | 201,70 | -0,69% | 255,00 |
| 14.04.2026 | 199,65 | 203,40 | 199,65 | 203,10 | 2,78% | 279,00 |
| 13.04.2026 | 196,00 | 199,85 | 193,25 | 197,60 | 0,71% | 245,00 |
| 10.04.2026 | 198,70 | 199,75 | 196,20 | 196,20 | -1,46% | 400,00 |
| 09.04.2026 | 200,50 | 203,60 | 195,05 | 199,10 | -0,05% | 937,00 |
| 08.04.2026 | 190,95 | 199,20 | 188,60 | 199,20 | 6,87% | 847,00 |
| 07.04.2026 | 188,95 | 189,00 | 183,60 | 186,40 | 0,24% | 174,00 |
| 02.04.2026 | 181,55 | 187,35 | 176,25 | 185,95 | 0,49% | 1.491,00 |
| 01.04.2026 | 175,35 | 186,25 | 175,05 | 185,05 | 4,17% | 582,00 |
| 31.03.2026 | 166,75 | 178,00 | 166,75 | 177,65 | 6,73% | 815,00 |
| 30.03.2026 | 178,15 | 180,60 | 164,85 | 166,45 | -5,72% | 654,00 |
| 27.03.2026 | 180,95 | 184,00 | 175,05 | 176,55 | -2,19% | 599,00 |
| 26.03.2026 | 195,90 | 197,00 | 178,60 | 180,50 | -5,57% | 1.034,00 |
| 25.03.2026 | 178,85 | 191,15 | 178,70 | 191,15 | 7,39% | 697,00 |
| 24.03.2026 | 176,45 | 179,75 | 174,00 | 178,00 | -0,08% | 183,00 |
| 23.03.2026 | 169,10 | 180,25 | 165,00 | 178,15 | 2,00% | 7.470,00 |
| 20.03.2026 | 184,80 | 186,35 | 170,80 | 174,65 | -4,93% | 622,00 |
| 19.03.2026 | 180,55 | 183,70 | 175,15 | 183,70 | -0,16% | 925,00 |
| 18.03.2026 | 182,55 | 184,80 | 178,85 | 184,00 | 1,21% | 176,00 |
| 17.03.2026 | 179,70 | 181,80 | 176,65 | 181,80 | 2,11% | 283,00 |
| 16.03.2026 | 169,35 | 178,05 | 166,90 | 178,05 | 5,08% | 148,00 |
| 13.03.2026 | 170,35 | 175,10 | 165,95 | 169,45 | -0,96% | 159,00 |
| 12.03.2026 | 169,95 | 172,60 | 166,70 | 171,10 | 0,97% | 118,00 |
| 11.03.2026 | 172,30 | 172,30 | 168,30 | 169,45 | -1,54% | 18,00 |
| 10.03.2026 | 174,40 | 176,15 | 170,00 | 172,10 | 0,73% | 505,00 |
| 09.03.2026 | 168,60 | 170,85 | 163,90 | 170,85 | -0,35% | 228,00 |
| 06.03.2026 | 166,60 | 171,45 | 164,75 | 171,45 | 2,94% | 291,00 |
| 05.03.2026 | 179,15 | 179,15 | 166,25 | 166,55 | -6,38% | 344,00 |
| 04.03.2026 | 173,80 | 180,55 | 172,35 | 177,90 | -0,06% | 114,00 |
| 03.03.2026 | 186,95 | 186,95 | 173,10 | 178,00 | -3,91% | 471,00 |
| 02.03.2026 | 170,80 | 185,60 | 170,60 | 185,25 | 6,56% | 1.427,00 |
| 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 |