19,170$
2,29%
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 11,97 | 12,19 | 11,93 | 12,06 | -2,90% | 623.048,00 |
| 02.12.2024 | 12,16 | 12,47 | 12,00 | 12,42 | 1,22% | 722.524,00 |
| 29.11.2024 | 12,11 | 12,67 | 12,10 | 12,27 | -0,57% | 396.080,00 |
| 27.11.2024 | 12,14 | 12,55 | 12,02 | 12,34 | -3,82% | 583.261,00 |
| 26.11.2024 | 12,98 | 13,12 | 12,82 | 12,83 | -2,14% | 413.917,00 |
| 25.11.2024 | 13,09 | 13,22 | 12,96 | 13,11 | -3,25% | 413.677,00 |
| 22.11.2024 | 13,41 | 13,64 | 13,36 | 13,55 | -0,66% | 280.279,00 |
| 20.11.2024 | 13,62 | 13,66 | 13,43 | 13,64 | 0,96% | 233.160,00 |
| 19.11.2024 | 13,50 | 13,60 | 13,38 | 13,51 | 2,43% | 261.735,00 |
| 18.11.2024 | 13,10 | 13,29 | 12,99 | 13,19 | 1,54% | 268.045,00 |
| 15.11.2024 | 12,95 | 13,12 | 12,91 | 12,99 | -2,55% | 462.976,00 |
| 14.11.2024 | 13,29 | 13,44 | 13,25 | 13,33 | 2,30% | 397.737,00 |
| 13.11.2024 | 12,75 | 13,17 | 12,73 | 13,03 | 3,41% | 337.047,00 |
| 12.11.2024 | 12,55 | 12,68 | 12,48 | 12,60 | -0,79% | 373.439,00 |
| 11.11.2024 | 12,70 | 12,75 | 12,58 | 12,70 | -0,08% | 301.896,00 |
| 08.11.2024 | 12,75 | 12,82 | 12,51 | 12,71 | -3,35% | 522.997,00 |
| 07.11.2024 | 12,92 | 13,18 | 12,92 | 13,15 | 4,03% | 360.020,00 |
| 06.11.2024 | 12,39 | 12,70 | 12,36 | 12,64 | -1,71% | 329.339,00 |
| 05.11.2024 | 12,76 | 12,87 | 12,69 | 12,86 | 2,63% | 190.133,00 |
| 04.11.2024 | 12,60 | 12,75 | 12,53 | 12,53 | -0,87% | 200.087,00 |
| 01.11.2024 | 12,88 | 12,99 | 12,62 | 12,64 | -1,25% | 198.734,00 |
| 31.10.2024 | 12,77 | 13,01 | 12,76 | 12,80 | 0,23% | 184.700,00 |
| 30.10.2024 | 13,00 | 13,03 | 12,56 | 12,77 | -4,56% | 538.543,00 |
| 29.10.2024 | 13,54 | 13,58 | 13,28 | 13,38 | 0,60% | 302.798,00 |
| 28.10.2024 | 13,30 | 13,39 | 13,21 | 13,30 | -1,85% | 267.650,00 |
| 25.10.2024 | 13,39 | 13,61 | 13,38 | 13,55 | 2,26% | 187.269,00 |
| 24.10.2024 | 13,09 | 13,28 | 13,05 | 13,25 | 1,45% | 251.487,00 |
| 23.10.2024 | 13,39 | 13,39 | 13,06 | 13,06 | -7,51% | 683.308,00 |
| 22.10.2024 | 14,21 | 14,29 | 14,10 | 14,12 | -0,56% | 204.676,00 |
| 21.10.2024 | 14,55 | 14,58 | 14,20 | 14,20 | 0,00% | 211.791,00 |
| 18.10.2024 | 14,29 | 14,30 | 14,06 | 14,20 | -0,07% | 315.211,00 |
| 17.10.2024 | 14,36 | 14,41 | 14,21 | 14,21 | -0,91% | 215.988,00 |
| 16.10.2024 | 14,40 | 14,53 | 14,34 | 14,34 | -0,28% | 231.405,00 |
| 15.10.2024 | 14,39 | 14,62 | 14,34 | 14,38 | -3,81% | 317.106,00 |
| 14.10.2024 | 15,10 | 15,14 | 14,91 | 14,95 | -2,80% | 233.908,00 |
| 11.10.2024 | 15,36 | 15,45 | 15,28 | 15,38 | -1,03% | 178.597,00 |
| 10.10.2024 | 15,57 | 15,61 | 15,43 | 15,54 | 2,98% | 141.672,00 |
| 09.10.2024 | 15,15 | 15,25 | 15,00 | 15,09 | -2,83% | 170.993,00 |
| 08.10.2024 | 15,62 | 15,62 | 15,37 | 15,53 | -2,14% | 157.109,00 |
| 07.10.2024 | 15,75 | 16,00 | 15,74 | 15,87 | 1,47% | 246.543,00 |
| 04.10.2024 | 15,69 | 15,79 | 15,44 | 15,64 | -0,32% | 276.361,00 |
| 03.10.2024 | 15,64 | 15,84 | 15,34 | 15,69 | -1,20% | 296.736,00 |
| 02.10.2024 | 15,95 | 15,99 | 15,68 | 15,88 | 2,92% | 348.388,00 |
| 01.10.2024 | 14,70 | 15,53 | 14,63 | 15,43 | 7,15% | 656.557,00 |
| 30.09.2024 | 14,34 | 14,45 | 14,27 | 14,40 | 0,28% | 351.541,00 |
| 27.09.2024 | 14,40 | 14,49 | 14,31 | 14,36 | -0,49% | 204.572,00 |
| 26.09.2024 | 14,24 | 14,54 | 14,24 | 14,43 | 2,05% | 332.540,00 |
| 25.09.2024 | 14,27 | 14,45 | 14,14 | 14,14 | -3,87% | 423.584,00 |
| 24.09.2024 | 14,51 | 14,74 | 14,50 | 14,71 | 2,87% | 264.787,00 |
| 23.09.2024 | 14,08 | 14,37 | 14,08 | 14,30 | 1,92% | 258.283,00 |
| 20.09.2024 | 14,22 | 14,22 | 13,89 | 14,03 | -3,44% | 473.409,00 |
| 19.09.2024 | 14,70 | 14,70 | 14,51 | 14,53 | -1,02% | 328.167,00 |
| 18.09.2024 | 14,81 | 14,95 | 14,57 | 14,68 | -0,54% | 355.461,00 |
| 17.09.2024 | 14,80 | 14,88 | 14,63 | 14,76 | 1,65% | 351.417,00 |
| 16.09.2024 | 14,58 | 14,60 | 14,42 | 14,52 | 0,76% | 152.840,00 |
| 13.09.2024 | 14,39 | 14,42 | 14,29 | 14,41 | 1,41% | 308.028,00 |
| 12.09.2024 | 14,41 | 14,55 | 14,21 | 14,21 | 0,78% | 503.584,00 |
| 11.09.2024 | 14,08 | 14,15 | 13,86 | 14,10 | 0,93% | 330.267,00 |
| 10.09.2024 | 14,00 | 14,11 | 13,69 | 13,97 | -5,93% | 405.750,00 |
| 09.09.2024 | 14,65 | 15,04 | 14,63 | 14,85 | 0,61% | 539.092,00 |
| 06.09.2024 | 14,93 | 14,95 | 14,56 | 14,76 | 0,27% | 403.376,00 |
| 05.09.2024 | 14,77 | 14,92 | 14,68 | 14,72 | -2,06% | 348.361,00 |
| 04.09.2024 | 15,11 | 15,30 | 15,00 | 15,03 | 1,62% | 278.705,00 |
| 03.09.2024 | 15,28 | 15,39 | 14,78 | 14,79 | -6,69% | 567.239,00 |
| 30.08.2024 | 15,50 | 15,86 | 15,47 | 15,85 | 1,86% | 264.044,00 |
| 29.08.2024 | 15,32 | 15,59 | 15,32 | 15,56 | 3,05% | 246.616,00 |
| 28.08.2024 | 15,33 | 15,54 | 14,95 | 15,10 | -4,79% | 505.600,00 |
| 27.08.2024 | 15,68 | 16,14 | 15,67 | 15,86 | -0,13% | 262.812,00 |
| 26.08.2024 | 15,98 | 16,29 | 15,80 | 15,88 | -4,62% | 632.669,00 |
| 23.08.2024 | 16,12 | 16,82 | 16,02 | 16,65 | 7,01% | 467.421,00 |
| 22.08.2024 | 15,40 | 15,70 | 15,23 | 15,56 | -1,58% | 567.326,00 |
| 21.08.2024 | 15,58 | 15,85 | 15,40 | 15,81 | 4,84% | 300.338,00 |
| 20.08.2024 | 15,03 | 15,33 | 14,90 | 15,08 | -1,11% | 428.133,00 |
| 19.08.2024 | 15,20 | 15,96 | 15,12 | 15,25 | -4,51% | 637.049,00 |
| 16.08.2024 | 15,80 | 16,29 | 15,72 | 15,97 | -0,87% | 349.112,00 |
| 15.08.2024 | 15,79 | 16,29 | 15,62 | 16,11 | -0,31% | 354.921,00 |
| 14.08.2024 | 16,01 | 16,59 | 16,01 | 16,16 | 3,99% | 182.849,00 |
| 13.08.2024 | 15,28 | 15,68 | 15,17 | 15,54 | -0,83% | 203.712,00 |
| 12.08.2024 | 15,49 | 15,73 | 15,44 | 15,67 | 2,75% | 99.181,00 |
| 09.08.2024 | 15,34 | 15,35 | 15,08 | 15,25 | -1,10% | 145.048,00 |
| 08.08.2024 | 15,40 | 15,44 | 14,92 | 15,42 | -0,64% | 342.807,00 |
| 07.08.2024 | 15,39 | 15,60 | 15,20 | 15,52 | 1,70% | 249.588,00 |
| 06.08.2024 | 14,59 | 15,37 | 14,47 | 15,26 | 6,49% | 290.284,00 |
| 05.08.2024 | 14,45 | 14,72 | 14,14 | 14,33 | -5,54% | 240.004,00 |
| 02.08.2024 | 15,44 | 15,44 | 14,95 | 15,17 | -5,72% | 422.131,00 |
| 01.08.2024 | 16,56 | 16,56 | 16,02 | 16,09 | -2,25% | 171.983,00 |
| 31.07.2024 | 16,43 | 16,51 | 16,19 | 16,46 | -0,06% | 124.087,00 |
| 30.07.2024 | 16,12 | 16,47 | 16,02 | 16,47 | 1,17% | 154.570,00 |
| 29.07.2024 | 16,34 | 16,51 | 16,17 | 16,28 | 3,43% | 166.965,00 |
| 26.07.2024 | 15,85 | 15,95 | 15,70 | 15,74 | -0,94% | 137.135,00 |
| 25.07.2024 | 15,77 | 15,92 | 15,42 | 15,89 | 2,52% | 147.660,00 |
| 24.07.2024 | 16,11 | 16,11 | 15,45 | 15,50 | -3,13% | 225.468,00 |
| 23.07.2024 | 16,19 | 16,19 | 15,86 | 16,00 | -2,14% | 242.105,00 |
| 22.07.2024 | 15,92 | 16,47 | 15,88 | 16,35 | 3,55% | 192.759,00 |
| 19.07.2024 | 15,68 | 15,84 | 15,60 | 15,79 | 1,15% | 90.357,00 |
| 18.07.2024 | 15,90 | 15,98 | 15,51 | 15,61 | -1,82% | 115.525,00 |
| 17.07.2024 | 16,02 | 16,07 | 15,82 | 15,90 | -0,13% | 94.643,00 |
| 16.07.2024 | 16,00 | 16,05 | 15,86 | 15,92 | 0,89% | 154.773,00 |
| 15.07.2024 | 15,78 | 16,11 | 15,61 | 15,78 | 0,51% | 282.638,00 |
| 12.07.2024 | 16,46 | 16,59 | 15,60 | 15,70 | -8,88% | 809.729,00 |