27,483NOK
-0,66%
Echtzeit-Aktienkurs BW Offshore Ltd.
Bid:
Ask:
Aktienkurse zur BW Offshore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 27,70 | 27,93 | 27,24 | 27,53 | -0,50% | - |
| 30.04.2024 | 28,29 | 28,41 | 27,64 | 27,66 | -0,80% | - |
| 29.04.2024 | 28,39 | 28,39 | 27,86 | 27,89 | -1,36% | - |
| 26.04.2024 | 28,04 | 28,37 | 27,88 | 28,27 | 1,51% | - |
| 25.04.2024 | 27,80 | 27,85 | 27,80 | 27,85 | 0,00% | 4.000,00 |
| 24.04.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -1,42% | 500,00 |
| 23.04.2024 | 28,20 | 28,25 | 28,20 | 28,25 | -0,33% | 10.000,00 |
| 22.04.2024 | 27,85 | 28,39 | 27,80 | 28,34 | 2,41% | - |
| 19.04.2024 | 27,49 | 27,84 | 27,43 | 27,67 | -0,08% | - |
| 18.04.2024 | 27,89 | 27,92 | 27,31 | 27,70 | -0,07% | - |
| 17.04.2024 | 27,57 | 28,00 | 27,57 | 27,72 | 0,16% | - |
| 16.04.2024 | 27,53 | 27,83 | 27,43 | 27,67 | -1,34% | - |
| 15.04.2024 | 28,05 | 28,05 | 28,05 | 28,05 | -0,93% | 300,00 |
| 12.04.2024 | 28,23 | 28,55 | 28,07 | 28,31 | 0,92% | - |
| 11.04.2024 | 27,45 | 28,09 | 27,43 | 28,06 | 1,65% | - |
| 10.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,44% | 100,00 |
| 09.04.2024 | 27,99 | 28,39 | 27,87 | 28,00 | -0,14% | - |
| 08.04.2024 | 28,04 | 28,23 | 27,88 | 28,04 | -0,10% | - |
| 05.04.2024 | 27,95 | 28,60 | 27,80 | 28,07 | -0,64% | - |
| 04.04.2024 | 28,15 | 28,45 | 28,15 | 28,25 | 0,53% | 8.480,00 |
| 03.04.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,90% | 400,00 |
| 02.04.2024 | 27,40 | 27,85 | 27,40 | 27,85 | 5,25% | 2.840,00 |
| 25.03.2024 | 26,46 | 26,46 | 26,46 | 26,46 | 2,96% | 300,00 |
| 13.03.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,54% | 20,00 |
| 12.03.2024 | 25,78 | 25,84 | 25,78 | 25,84 | 0,94% | 736,00 |
| 08.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,23% | 13,00 |
| 07.03.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -2,58% | 1.000,00 |
| 01.03.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 5,87% | 1.500,00 |
| 29.02.2024 | 24,78 | 24,88 | 24,60 | 24,88 | 9,89% | 5.492,00 |
| 26.02.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -2,25% | 1.000,00 |
| 20.02.2024 | 23,16 | 23,16 | 23,16 | 23,16 | 0,78% | 1.418,00 |
| 06.02.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -0,09% | 2.000,00 |
| 02.02.2024 | 23,54 | 23,54 | 23,00 | 23,00 | -6,88% | 5.304,00 |
| 24.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,23% | 1.500,00 |
| 23.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,01% | 16,00 |
| 22.01.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 6,98% | 7.000,00 |
| 16.01.2024 | 22,36 | 22,36 | 22,36 | 22,36 | 2,38% | 3.000,00 |
| 15.01.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -1,53% | 30,00 |
| 10.01.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -0,98% | 50,00 |
| 09.01.2024 | 23,02 | 23,02 | 22,40 | 22,40 | -2,78% | 640,00 |
| 04.01.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 4,73% | 5.000,00 |
| 03.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | 1.000,00 |
| 02.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | 250,00 |
| 29.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 850,00 |
| 19.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -0,36% | 200,00 |
| 14.12.2023 | 22,08 | 22,08 | 22,08 | 22,08 | 1,38% | 1.250,00 |
| 11.12.2023 | 21,78 | 21,78 | 21,78 | 21,78 | 2,06% | 200,00 |
| 06.12.2023 | 21,88 | 22,00 | 21,34 | 21,34 | -2,82% | 4.872,00 |
| 05.12.2023 | 21,86 | 21,96 | 21,84 | 21,96 | -1,52% | 500,00 |
| 04.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | 3,62% | 33,00 |
| 22.11.2023 | 21,52 | 21,52 | 21,52 | 21,52 | -1,91% | 46,00 |
| 20.11.2023 | 22,24 | 22,24 | 21,94 | 21,94 | -0,63% | 1.200,00 |
| 17.11.2023 | 22,08 | 22,08 | 22,08 | 22,08 | -8,00% | 200,00 |
| 03.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 3,81% | 20,00 |
| 31.10.2023 | 23,12 | 23,12 | 23,12 | 23,12 | 0,52% | 2.100,00 |
| 27.10.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,95% | 1.800,00 |
| 23.10.2023 | 23,30 | 23,32 | 23,22 | 23,22 | -3,65% | 10.200,00 |
| 11.10.2023 | 24,02 | 24,10 | 24,02 | 24,10 | 1,43% | 10.000,00 |
| 09.10.2023 | 23,60 | 23,76 | 23,60 | 23,76 | -1,00% | 87,00 |
| 03.10.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 543,00 |
| 02.10.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 350,00 |
| 25.09.2023 | 25,62 | 25,62 | 25,00 | 25,00 | -3,10% | 862,00 |
| 21.09.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,62% | 2.000,00 |
| 20.09.2023 | 25,70 | 25,70 | 25,64 | 25,64 | 1,67% | 115,00 |
| 15.09.2023 | 24,74 | 25,22 | 24,74 | 25,22 | 1,04% | 1.000,00 |
| 13.09.2023 | 24,96 | 24,96 | 24,96 | 24,96 | -2,12% | 1.500,00 |
| 29.08.2023 | 25,08 | 25,50 | 25,08 | 25,50 | -3,63% | 511,00 |
| 28.08.2023 | 28,90 | 28,90 | 26,46 | 26,46 | -9,26% | 467,00 |
| 25.08.2023 | 29,16 | 29,16 | 29,16 | 29,16 | -1,15% | 185,00 |
| 24.08.2023 | 29,50 | 29,50 | 29,50 | 29,50 | 2,15% | 170,00 |
| 21.08.2023 | 28,70 | 28,88 | 28,70 | 28,88 | -0,14% | 700,00 |
| 17.08.2023 | 29,10 | 29,10 | 28,92 | 28,92 | 0,28% | 260,00 |
| 16.08.2023 | 28,82 | 28,84 | 28,82 | 28,84 | 5,80% | 1.300,00 |
| 27.07.2023 | 27,22 | 27,28 | 27,22 | 27,26 | 2,87% | 400,00 |
| 26.07.2023 | 26,50 | 26,50 | 26,50 | 26,50 | 1,92% | 1.000,00 |
| 14.07.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -1,81% | 850,00 |
| 10.07.2023 | 26,48 | 26,48 | 26,48 | 26,48 | 2,56% | 24,00 |
| 06.07.2023 | 26,00 | 26,00 | 25,82 | 25,82 | -1,83% | 46,00 |
| 05.07.2023 | 26,40 | 26,40 | 26,30 | 26,30 | -0,75% | 1.010,00 |
| 03.07.2023 | 26,50 | 26,90 | 26,50 | 26,50 | 3,52% | 6.555,00 |
| 28.06.2023 | 25,74 | 25,74 | 25,60 | 25,60 | 0,00% | 841,00 |
| 27.06.2023 | 25,80 | 25,80 | 25,60 | 25,60 | 2,40% | 570,00 |
| 26.06.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 150,00 |
| 23.06.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -3,33% | 1.900,00 |
| 20.06.2023 | 25,86 | 25,86 | 25,86 | 25,86 | -0,92% | 268,00 |
| 16.06.2023 | 26,10 | 26,10 | 26,10 | 26,10 | -3,33% | 14,00 |
| 08.06.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 1,89% | 8.000,00 |
| 07.06.2023 | 26,20 | 26,50 | 26,20 | 26,50 | 1,38% | 550,00 |
| 06.06.2023 | 26,18 | 26,18 | 26,14 | 26,14 | -1,06% | 333,00 |
| 02.06.2023 | 26,34 | 26,42 | 26,34 | 26,42 | 1,54% | 733,00 |
| 31.05.2023 | 26,02 | 26,02 | 26,02 | 26,02 | 2,20% | 250,00 |
| 30.05.2023 | 25,38 | 25,46 | 25,30 | 25,46 | 0,00% | 11.359,00 |
| 26.05.2023 | 25,46 | 25,46 | 25,46 | 25,46 | -1,92% | 300,00 |
| 25.05.2023 | 26,51 | 26,51 | 25,96 | 25,96 | -0,53% | 1.020,00 |
| 24.05.2023 | 27,40 | 27,44 | 26,10 | 26,10 | -3,44% | 2.652,00 |
| 23.05.2023 | 26,83 | 27,03 | 26,83 | 27,03 | 0,81% | 861,00 |
| 22.05.2023 | 27,25 | 27,25 | 26,61 | 26,81 | -1,95% | 3.306,00 |
| 08.05.2023 | 27,09 | 27,34 | 27,09 | 27,34 | 2,45% | 383,00 |
| 03.05.2023 | 26,69 | 26,69 | 26,69 | 26,69 | -11,83% | 1.000,00 |
| 18.04.2023 | 30,27 | 30,27 | 30,27 | 30,27 | 5,15% | 6.100,00 |