18,150€
11,08%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -12,78% | - |
| 23.03.2026 | 13,70 | 13,70 | 12,70 | 13,30 | -1,48% | 2.645,00 |
| 20.03.2026 | 13,40 | 13,90 | 13,40 | 13,50 | 15,38% | 1.840,00 |
| 19.03.2026 | 12,10 | 12,10 | 11,70 | 11,70 | -7,87% | - |
| 18.03.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 13,39% | - |
| 17.03.2026 | 10,60 | 11,50 | 10,60 | 11,20 | 28,00% | 580,00 |
| 16.03.2026 | 8,70 | 9,95 | 8,65 | 8,75 | -12,06% | 1.850,00 |
| 13.03.2026 | 11,00 | 12,00 | 9,95 | 9,95 | -11,95% | 610,00 |
| 12.03.2026 | 12,30 | 13,00 | 11,30 | 11,30 | -4,24% | 210,00 |
| 11.03.2026 | 11,90 | 11,90 | 11,80 | 11,80 | 2,61% | - |
| 10.03.2026 | 11,40 | 11,50 | 11,40 | 11,50 | -2,54% | - |
| 09.03.2026 | 10,60 | 11,80 | 10,60 | 11,80 | -2,48% | 10,00 |
| 06.03.2026 | 11,10 | 12,10 | 10,20 | 12,10 | 9,01% | 390,00 |
| 05.03.2026 | 10,30 | 11,40 | 10,30 | 11,10 | 64,44% | 408,00 |
| 04.03.2026 | 6,75 | 6,75 | 6,75 | 6,75 | -2,17% | - |
| 03.03.2026 | 6,90 | 6,90 | 6,90 | 6,90 | 3,76% | - |
| 02.03.2026 | 6,65 | 6,65 | 6,65 | 6,65 | -8,90% | - |
| 27.02.2026 | 7,60 | 7,60 | 7,30 | 7,30 | -11,52% | - |
| 26.02.2026 | 8,25 | 8,25 | 8,25 | 8,25 | 7,84% | 261,00 |
| 25.02.2026 | 7,65 | 7,65 | 7,65 | 7,65 | 5,52% | - |
| 24.02.2026 | 7,25 | 7,25 | 7,25 | 7,25 | 4,32% | - |
| 23.02.2026 | 7,30 | 7,30 | 6,95 | 6,95 | -14,20% | - |
| 20.02.2026 | 7,80 | 8,10 | 7,65 | 8,10 | 5,19% | 50,00 |
| 19.02.2026 | 7,95 | 7,95 | 7,70 | 7,70 | -1,28% | - |
| 18.02.2026 | 7,95 | 7,95 | 7,80 | 7,80 | 1,30% | - |
| 17.02.2026 | 7,50 | 7,70 | 7,50 | 7,70 | -4,94% | - |
| 16.02.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 4,52% | - |
| 13.02.2026 | 8,05 | 8,05 | 7,75 | 7,75 | -3,13% | - |
| 12.02.2026 | 8,00 | 8,00 | 8,00 | 8,00 | 0,63% | - |
| 11.02.2026 | 7,95 | 7,95 | 7,95 | 7,95 | 8,16% | - |
| 10.02.2026 | 8,00 | 8,00 | 7,35 | 7,35 | -9,26% | 250,00 |
| 09.02.2026 | 7,90 | 8,10 | 7,90 | 8,10 | 17,39% | - |
| 06.02.2026 | 6,90 | 6,90 | 6,90 | 6,90 | -6,76% | - |
| 05.02.2026 | 7,75 | 7,75 | 7,40 | 7,40 | -17,78% | - |
| 04.02.2026 | 8,80 | 9,00 | 8,80 | 9,00 | -6,25% | - |
| 03.02.2026 | 8,45 | 9,60 | 8,45 | 9,60 | 33,33% | 32,00 |
| 02.02.2026 | 7,20 | 7,20 | 7,20 | 7,20 | -13,77% | - |
| 30.01.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -4,84% | - |
| 29.01.2026 | 9,03 | 9,08 | 8,60 | 8,78 | 3,24% | - |
| 28.01.2026 | 8,75 | 8,75 | 8,50 | 8,50 | 6,92% | - |
| 27.01.2026 | 8,40 | 8,40 | 7,95 | 7,95 | 6,00% | - |
| 26.01.2026 | 7,85 | 7,85 | 7,40 | 7,50 | -9,09% | 500,00 |
| 23.01.2026 | 7,35 | 8,25 | 7,10 | 8,25 | 18,71% | 20,00 |
| 22.01.2026 | 6,90 | 6,95 | 6,90 | 6,95 | -7,33% | - |
| 21.01.2026 | 6,95 | 7,50 | 6,95 | 7,50 | 18,11% | 500,00 |
| 20.01.2026 | 6,35 | 6,35 | 6,35 | 6,35 | -3,79% | 500,00 |
| 19.01.2026 | 6,50 | 7,00 | 6,50 | 6,60 | -8,33% | 8.050,00 |
| 16.01.2026 | 6,70 | 7,80 | 6,70 | 7,20 | 4,35% | 10,00 |
| 15.01.2026 | 7,05 | 7,60 | 6,90 | 6,90 | 4,55% | 500,00 |
| 14.01.2026 | 7,05 | 7,05 | 6,60 | 6,60 | -4,35% | - |
| 13.01.2026 | 6,90 | 6,90 | 6,90 | 6,90 | 12,20% | 80,00 |
| 12.01.2026 | 6,15 | 6,15 | 6,15 | 6,15 | -13,99% | - |
| 09.01.2026 | 7,15 | 7,15 | 7,15 | 7,15 | 14,40% | 250,00 |
| 08.01.2026 | 5,05 | 6,25 | 5,05 | 6,25 | 17,92% | 75,00 |
| 07.01.2026 | 5,40 | 5,40 | 5,30 | 5,30 | 0,00% | - |
| 06.01.2026 | 5,50 | 5,50 | 5,30 | 5,30 | 3,92% | - |
| 05.01.2026 | 5,35 | 5,35 | 5,10 | 5,10 | 0,99% | - |
| 02.01.2026 | 5,30 | 5,30 | 5,05 | 5,05 | 9,31% | - |
| 30.12.2025 | 4,62 | 4,62 | 4,62 | 4,62 | 5,48% | - |
| 29.12.2025 | 4,38 | 4,38 | 4,38 | 4,38 | 6,31% | - |
| 23.12.2025 | 4,12 | 4,12 | 4,12 | 4,12 | 0,00% | - |