1,030€
-0,96%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 05.09.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 6,12% | - |
| 04.09.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -2,97% | - |
| 03.09.2024 | 1,06 | 1,06 | 1,01 | 1,01 | -4,72% | - |
| 02.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 30.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 29.08.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -0,94% | - |
| 28.08.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -4,50% | - |
| 27.08.2024 | 1,17 | 1,17 | 1,11 | 1,11 | -1,77% | - |
| 26.08.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 2,73% | - |
| 23.08.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 4,76% | - |
| 22.08.2024 | 0,98 | 1,05 | 0,98 | 1,05 | 15,38% | - |
| 21.08.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -4,21% | - |
| 20.08.2024 | 0,97 | 0,97 | 0,95 | 0,95 | 3,83% | - |
| 19.08.2024 | 0,91 | 0,92 | 0,91 | 0,92 | 2,23% | - |
| 16.08.2024 | 0,92 | 0,92 | 0,90 | 0,90 | -5,29% | - |
| 15.08.2024 | 0,94 | 0,95 | 0,94 | 0,95 | -1,05% | - |
| 14.08.2024 | 0,95 | 0,96 | 0,95 | 0,96 | -0,52% | - |
| 13.08.2024 | 0,91 | 0,96 | 0,91 | 0,96 | -4,00% | - |
| 12.08.2024 | 1,08 | 1,08 | 1,00 | 1,00 | -16,67% | - |
| 09.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 16,50% | - |
| 08.08.2024 | 1,00 | 1,03 | 1,00 | 1,03 | -5,50% | - |
| 07.08.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 4,81% | - |
| 06.08.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -3,70% | - |
| 05.08.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -10,00% | - |
| 02.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 01.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -6,77% | - |
| 31.07.2024 | 1,29 | 1,33 | 1,29 | 1,33 | -6,34% | - |
| 30.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 29.07.2024 | 1,49 | 1,49 | 1,48 | 1,48 | 2,78% | - |
| 26.07.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -0,69% | - |
| 25.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 24.07.2024 | 1,52 | 1,52 | 1,47 | 1,47 | 3,52% | - |
| 23.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 22.07.2024 | 1,44 | 1,48 | 1,44 | 1,48 | -2,63% | - |
| 19.07.2024 | 1,47 | 1,52 | 1,47 | 1,52 | -4,40% | - |
| 18.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 17.07.2024 | 1,74 | 1,74 | 1,65 | 1,65 | 3,12% | - |
| 16.07.2024 | 1,58 | 1,60 | 1,58 | 1,60 | -7,51% | - |
| 15.07.2024 | 1,86 | 1,86 | 1,73 | 1,73 | -6,99% | - |
| 12.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 9,41% | - |
| 11.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -9,09% | - |
| 10.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -4,59% | - |
| 09.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 10,73% | - |
| 08.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 9,94% | - |
| 05.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 04.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 12,59% | - |
| 03.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 02.07.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 8,33% | 4.000,00 |
| 01.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -7,04% | - |
| 28.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 27.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 26.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -7,41% | - |
| 25.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 9,46% | - |
| 24.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -6,92% | - |
| 21.06.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 8,90% | - |
| 20.06.2024 | 1,39 | 1,46 | 1,39 | 1,46 | 5,04% | - |
| 19.06.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 6,11% | - |
| 18.06.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 10,08% | - |
| 17.06.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -1,65% | - |
| 14.06.2024 | 1,25 | 1,25 | 1,21 | 1,21 | 1,68% | - |
| 13.06.2024 | 1,30 | 1,30 | 1,19 | 1,19 | -11,85% | - |
| 12.06.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 12,50% | - |
| 11.06.2024 | 1,23 | 1,23 | 1,20 | 1,20 | 7,14% | - |
| 10.06.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 0,90% | - |
| 07.06.2024 | 1,13 | 1,13 | 1,11 | 1,11 | 0,91% | - |
| 06.06.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -0,90% | - |
| 05.06.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 4,72% | - |
| 04.06.2024 | 1,14 | 1,14 | 1,06 | 1,06 | -6,19% | - |
| 03.06.2024 | 1,05 | 1,13 | 1,05 | 1,13 | 5,61% | - |
| 31.05.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 5,94% | - |
| 30.05.2024 | 1,03 | 1,03 | 1,01 | 1,01 | 0,00% | - |
| 29.05.2024 | 1,07 | 1,07 | 1,01 | 1,01 | -3,81% | - |
| 28.05.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -2,78% | - |
| 27.05.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 5,88% | - |
| 24.05.2024 | 1,04 | 1,04 | 1,02 | 1,02 | 0,99% | - |
| 23.05.2024 | 1,07 | 1,07 | 1,01 | 1,01 | -6,48% | - |
| 22.05.2024 | 1,04 | 1,08 | 1,01 | 1,08 | 0,93% | 223,00 |
| 21.05.2024 | 1,12 | 1,12 | 1,07 | 1,07 | 0,00% | - |
| 20.05.2024 | 1,13 | 1,13 | 1,07 | 1,07 | -0,93% | - |
| 17.05.2024 | 1,10 | 1,10 | 1,08 | 1,08 | 3,85% | - |
| 16.05.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 1,96% | - |
| 15.05.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -2,86% | - |
| 14.05.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -5,41% | - |
| 13.05.2024 | 1,20 | 1,20 | 1,11 | 1,11 | -8,26% | - |
| 10.05.2024 | 1,09 | 1,21 | 1,09 | 1,21 | 13,08% | 747,00 |
| 09.05.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 7,54% | - |
| 08.05.2024 | 1,06 | 1,06 | 1,00 | 1,00 | -4,33% | - |
| 07.05.2024 | 1,09 | 1,09 | 1,04 | 1,04 | 0,00% | - |
| 06.05.2024 | 1,00 | 1,04 | 1,00 | 1,04 | 6,67% | - |
| 03.05.2024 | 0,95 | 0,98 | 0,95 | 0,98 | 7,14% | - |
| 02.05.2024 | 0,98 | 0,98 | 0,91 | 0,91 | -3,19% | - |
| 30.04.2024 | 0,95 | 0,95 | 0,94 | 0,94 | -1,57% | - |
| 29.04.2024 | 0,97 | 0,97 | 0,96 | 0,96 | 2,14% | - |
| 26.04.2024 | 0,93 | 0,94 | 0,93 | 0,94 | 3,31% | - |
| 25.04.2024 | 0,98 | 0,98 | 0,91 | 0,91 | 5,85% | - |
| 24.04.2024 | 0,86 | 0,86 | 0,86 | 0,86 | -2,84% | - |
| 23.04.2024 | 0,91 | 0,91 | 0,88 | 0,88 | 5,39% | - |
| 22.04.2024 | 0,87 | 0,87 | 0,84 | 0,84 | -5,11% | - |
| 19.04.2024 | 0,90 | 0,90 | 0,88 | 0,88 | -1,12% | - |