8,275€
-3,16%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 8,11 | 8,43 | 8,11 | 8,43 | -1,38% | - |
| 13.08.2026 | 8,50 | 8,55 | 8,50 | 8,55 | 1,42% | - |
| 12.08.2026 | 7,96 | 8,43 | 7,96 | 8,43 | 4,01% | 90,00 |
| 11.08.2026 | 10,75 | 10,75 | 8,10 | 8,10 | 6,02% | 275,00 |
| 10.08.2026 | 8,16 | 8,16 | 7,64 | 7,64 | -8,23% | 2.000,00 |
| 07.08.2026 | 8,20 | 8,33 | 8,12 | 8,33 | -0,60% | 40,00 |
| 06.08.2026 | 8,38 | 8,38 | 8,38 | 8,38 | -2,05% | - |
| 05.08.2026 | 8,79 | 8,79 | 8,55 | 8,55 | 0,18% | - |
| 04.08.2026 | 8,32 | 8,54 | 8,32 | 8,54 | 3,27% | - |
| 03.08.2026 | 8,13 | 8,27 | 7,72 | 8,27 | 2,73% | 60,00 |
| 31.07.2026 | 8,42 | 8,42 | 8,05 | 8,05 | 8,20% | - |
| 30.07.2026 | 6,95 | 7,44 | 6,95 | 7,44 | 9,82% | 5,00 |
| 29.07.2026 | 7,65 | 7,65 | 6,77 | 6,77 | -9,55% | 2.800,00 |
| 28.07.2026 | 7,78 | 7,78 | 7,49 | 7,49 | -11,42% | - |
| 27.07.2026 | 8,46 | 8,48 | 8,20 | 8,45 | -3,04% | 1.410,00 |
| 24.07.2026 | 9,55 | 9,55 | 8,72 | 8,72 | -6,09% | - |
| 23.07.2026 | 9,36 | 9,36 | 9,28 | 9,28 | 3,17% | - |
| 22.07.2026 | 9,39 | 9,39 | 9,00 | 9,00 | -0,72% | - |
| 21.07.2026 | 9,09 | 10,00 | 9,06 | 9,06 | 6,03% | 55,00 |
| 20.07.2026 | 8,23 | 8,55 | 8,23 | 8,55 | 5,62% | - |
| 17.07.2026 | 8,65 | 8,65 | 8,09 | 8,09 | -10,11% | - |
| 16.07.2026 | 9,45 | 9,45 | 9,00 | 9,00 | -3,43% | - |
| 15.07.2026 | 9,64 | 9,64 | 9,32 | 9,32 | -2,05% | - |
| 14.07.2026 | 9,56 | 9,56 | 9,52 | 9,52 | -1,81% | - |
| 13.07.2026 | 9,60 | 9,69 | 9,60 | 9,69 | 3,30% | - |
| 10.07.2026 | 9,91 | 9,91 | 9,38 | 9,38 | -4,09% | - |
| 09.07.2026 | 9,38 | 9,78 | 9,38 | 9,78 | 7,89% | - |
| 08.07.2026 | 9,30 | 9,30 | 9,07 | 9,07 | -0,98% | - |
| 07.07.2026 | 9,70 | 9,70 | 9,16 | 9,16 | -9,36% | - |
| 06.07.2026 | 10,06 | 10,55 | 10,06 | 10,10 | -1,08% | 185,00 |
| 03.07.2026 | 10,21 | 10,21 | 10,21 | 10,21 | -4,22% | - |
| 02.07.2026 | 10,34 | 10,85 | 10,34 | 10,66 | -9,51% | 2.190,00 |
| 01.07.2026 | 12,23 | 12,60 | 11,46 | 11,78 | -7,39% | 50,00 |
| 30.06.2026 | 12,29 | 12,72 | 12,14 | 12,72 | 5,47% | 200,00 |
| 29.06.2026 | 12,64 | 12,64 | 12,06 | 12,06 | -0,90% | - |
| 26.06.2026 | 12,17 | 12,17 | 12,17 | 12,17 | -1,22% | - |
| 25.06.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -11,37% | - |
| 24.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,07% | - |
| 23.06.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -9,18% | - |
| 22.06.2026 | 14,72 | 15,79 | 14,72 | 15,79 | 5,69% | 600,00 |
| 19.06.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 0,00% | - |
| 18.06.2026 | 14,96 | 14,96 | 14,94 | 14,94 | 5,21% | 1.000,00 |
| 17.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,65% | - |
| 16.06.2026 | 13,97 | 13,97 | 13,97 | 13,97 | -2,31% | - |
| 15.06.2026 | 14,00 | 14,30 | 13,20 | 14,30 | 4,61% | 7.897,00 |
| 12.06.2026 | 13,68 | 13,68 | 13,67 | 13,67 | 7,05% | 100,00 |
| 11.06.2026 | 12,77 | 12,77 | 12,77 | 12,77 | -2,30% | - |
| 10.06.2026 | 13,24 | 13,24 | 13,07 | 13,07 | 4,64% | 326,00 |
| 09.06.2026 | 13,67 | 14,59 | 12,49 | 12,49 | -7,21% | 600,00 |
| 08.06.2026 | 13,58 | 14,70 | 13,46 | 13,46 | -10,21% | 360,00 |
| 05.06.2026 | 15,70 | 15,70 | 14,99 | 14,99 | -6,31% | - |
| 04.06.2026 | 14,33 | 16,00 | 14,33 | 16,00 | 12,12% | 25,00 |
| 03.06.2026 | 15,42 | 15,42 | 14,27 | 14,27 | 3,33% | 2.950,00 |
| 02.06.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -7,69% | 10,00 |
| 01.06.2026 | 15,88 | 15,88 | 14,78 | 14,96 | -4,29% | 350,00 |
| 29.05.2026 | 16,31 | 16,31 | 15,63 | 15,63 | -2,86% | - |
| 28.05.2026 | 16,63 | 16,63 | 15,85 | 16,09 | 0,75% | 55,00 |
| 27.05.2026 | 16,57 | 16,57 | 15,97 | 15,97 | -3,80% | - |
| 26.05.2026 | 16,46 | 16,60 | 16,46 | 16,60 | -5,95% | 100,00 |
| 25.05.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 4,44% | 50,00 |
| 22.05.2026 | 17,59 | 17,88 | 16,71 | 16,90 | 3,43% | 2.990,00 |
| 21.05.2026 | 16,33 | 16,34 | 16,33 | 16,34 | 0,37% | - |
| 20.05.2026 | 16,74 | 16,74 | 15,87 | 16,28 | -0,97% | 900,00 |
| 19.05.2026 | 16,31 | 18,13 | 16,31 | 16,44 | -6,91% | 440,00 |
| 18.05.2026 | 20,40 | 20,40 | 16,89 | 17,66 | 1,15% | 882,00 |
| 15.05.2026 | 16,82 | 18,53 | 16,17 | 17,46 | 7,45% | 1.457,00 |
| 14.05.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 0,99% | - |
| 13.05.2026 | 16,56 | 17,84 | 16,09 | 16,09 | 0,94% | 55,00 |
| 12.05.2026 | 15,89 | 15,94 | 15,89 | 15,94 | -2,57% | - |
| 11.05.2026 | 11,74 | 16,36 | 11,74 | 16,36 | 30,25% | 318,00 |
| 08.05.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -2,03% | - |
| 07.05.2026 | 14,00 | 14,00 | 12,82 | 12,82 | 4,40% | 20,00 |
| 06.05.2026 | 12,93 | 12,93 | 12,28 | 12,28 | -2,69% | 240,00 |
| 05.05.2026 | 13,69 | 13,69 | 12,62 | 12,62 | 9,45% | 32,00 |
| 04.05.2026 | 11,48 | 12,65 | 11,48 | 11,53 | -7,83% | 75,00 |
| 30.04.2026 | 12,41 | 12,51 | 12,41 | 12,51 | 5,30% | - |
| 29.04.2026 | 12,32 | 12,32 | 11,88 | 11,88 | -2,30% | - |
| 28.04.2026 | 12,95 | 13,04 | 12,16 | 12,16 | -7,95% | 790,00 |
| 27.04.2026 | 11,57 | 13,44 | 11,57 | 13,21 | 6,53% | 6.235,00 |
| 24.04.2026 | 12,91 | 14,00 | 12,40 | 12,40 | -9,09% | 5.860,00 |
| 23.04.2026 | 13,13 | 13,64 | 13,07 | 13,64 | 3,49% | 4.225,00 |
| 22.04.2026 | 13,63 | 14,24 | 12,72 | 13,18 | -1,13% | 3.150,00 |
| 21.04.2026 | 14,02 | 15,14 | 13,33 | 13,33 | -6,26% | 720,00 |
| 20.04.2026 | 15,19 | 15,46 | 14,20 | 14,22 | -1,73% | 1.065,00 |
| 17.04.2026 | 15,42 | 15,70 | 14,47 | 14,47 | -8,53% | 500,00 |
| 16.04.2026 | 16,80 | 16,80 | 15,13 | 15,82 | 6,03% | 239,00 |
| 15.04.2026 | 14,80 | 14,92 | 14,80 | 14,92 | -3,56% | 274,00 |
| 14.04.2026 | 15,31 | 16,61 | 14,83 | 15,47 | 10,98% | 850,00 |
| 13.04.2026 | 14,56 | 14,56 | 13,94 | 13,94 | -7,07% | - |
| 10.04.2026 | 14,33 | 15,01 | 14,33 | 15,00 | 10,29% | 2.200,00 |
| 09.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -19,29% | - |
| 08.04.2026 | 15,50 | 16,85 | 15,50 | 16,85 | 8,22% | 175,00 |
| 07.04.2026 | 14,16 | 15,57 | 14,16 | 15,57 | 35,39% | 290,00 |
| 02.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -10,16% | - |
| 01.04.2026 | 12,70 | 13,90 | 12,70 | 12,80 | 9,40% | 950,00 |
| 31.03.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 4,46% | - |
| 30.03.2026 | 13,00 | 13,00 | 11,20 | 11,20 | -13,18% | 2.700,00 |
| 27.03.2026 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | 590,00 |
| 26.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 25.03.2026 | 12,50 | 13,00 | 12,50 | 13,00 | 12,07% | 400,00 |