17,815€
-3,96%
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 18,10 | 18,10 | 16,94 | 17,36 | -3,93% | 1.920,00 |
| 06.06.2024 | 19,45 | 19,45 | 18,07 | 18,07 | -5,69% | 3.610,00 |
| 05.06.2024 | 19,14 | 19,16 | 18,75 | 19,16 | 0,05% | 1.840,00 |
| 04.06.2024 | 19,79 | 19,79 | 19,00 | 19,15 | -4,25% | 3.495,00 |
| 03.06.2024 | 19,97 | 20,00 | 19,20 | 20,00 | 2,04% | 1.173,00 |
| 31.05.2024 | 19,30 | 19,60 | 18,72 | 19,60 | 0,00% | 5.706,00 |
| 30.05.2024 | 17,25 | 19,60 | 17,16 | 19,60 | 16,67% | 2.365,00 |
| 29.05.2024 | 16,46 | 16,95 | 16,45 | 16,80 | 1,69% | 3.620,00 |
| 28.05.2024 | 16,59 | 16,87 | 16,41 | 16,52 | 0,79% | 1.690,00 |
| 27.05.2024 | 16,61 | 16,64 | 16,15 | 16,39 | -1,86% | 660,00 |
| 24.05.2024 | 15,59 | 16,70 | 15,59 | 16,70 | 5,70% | 2.020,00 |
| 23.05.2024 | 15,59 | 15,84 | 15,43 | 15,80 | 1,22% | 630,00 |
| 22.05.2024 | 15,50 | 15,87 | 15,42 | 15,61 | 0,19% | 3.947,00 |
| 21.05.2024 | 16,05 | 16,10 | 15,39 | 15,58 | -1,89% | 2.484,00 |
| 20.05.2024 | 15,81 | 16,28 | 15,81 | 15,88 | -1,91% | 2.540,00 |
| 17.05.2024 | 15,60 | 16,57 | 15,13 | 16,19 | 3,78% | 632,00 |
| 16.05.2024 | 15,26 | 15,60 | 15,02 | 15,60 | 2,23% | 1.555,00 |
| 15.05.2024 | 15,36 | 15,59 | 14,96 | 15,26 | 3,46% | 820,00 |
| 14.05.2024 | 14,84 | 15,22 | 14,74 | 14,75 | 0,41% | 2.520,00 |
| 13.05.2024 | 14,80 | 14,95 | 14,60 | 14,69 | -1,41% | 179,00 |
| 10.05.2024 | 15,05 | 15,10 | 14,66 | 14,90 | 4,71% | 4.489,00 |
| 09.05.2024 | 14,59 | 14,88 | 14,23 | 14,23 | -2,13% | 405,00 |
| 08.05.2024 | 14,42 | 14,54 | 14,41 | 14,54 | 2,04% | 1.000,00 |
| 07.05.2024 | 14,26 | 14,54 | 13,97 | 14,25 | -0,84% | 505,00 |
| 06.05.2024 | 14,03 | 14,41 | 13,88 | 14,37 | 4,21% | 1.913,00 |
| 03.05.2024 | 13,59 | 13,89 | 13,45 | 13,79 | 2,15% | 1.508,00 |
| 02.05.2024 | 13,69 | 13,69 | 13,48 | 13,50 | -0,07% | 1.941,00 |
| 30.04.2024 | 13,60 | 13,76 | 13,47 | 13,51 | 0,97% | 900,00 |
| 29.04.2024 | 13,41 | 13,64 | 13,38 | 13,38 | 3,80% | 200,00 |
| 25.04.2024 | 13,26 | 13,26 | 12,59 | 12,89 | -2,94% | 2.255,00 |
| 24.04.2024 | 12,95 | 13,28 | 12,95 | 13,28 | 1,30% | 300,00 |
| 23.04.2024 | 12,80 | 13,18 | 12,62 | 13,11 | 3,07% | 3.881,00 |
| 22.04.2024 | 12,50 | 12,72 | 12,27 | 12,72 | 3,50% | 1.657,00 |
| 19.04.2024 | 12,08 | 12,50 | 11,96 | 12,29 | 1,82% | 1.268,00 |
| 18.04.2024 | 12,41 | 12,41 | 12,04 | 12,07 | -1,23% | - |
| 17.04.2024 | 11,93 | 12,48 | 11,72 | 12,22 | 5,25% | 3.998,00 |
| 16.04.2024 | 11,76 | 11,76 | 11,59 | 11,61 | -0,68% | - |
| 15.04.2024 | 12,15 | 12,15 | 11,69 | 11,69 | -2,83% | - |
| 12.04.2024 | 12,02 | 12,03 | 11,90 | 12,03 | 1,86% | 300,00 |
| 11.04.2024 | 11,56 | 12,08 | 11,56 | 11,81 | 0,85% | 3.866,00 |
| 10.04.2024 | 11,66 | 11,86 | 11,41 | 11,71 | -0,26% | 8.200,00 |
| 09.04.2024 | 11,35 | 11,90 | 11,35 | 11,74 | 3,99% | 3.620,00 |
| 08.04.2024 | 11,38 | 11,55 | 11,27 | 11,29 | 0,09% | 915,00 |
| 05.04.2024 | 11,36 | 11,42 | 11,15 | 11,28 | -3,59% | 2.131,00 |
| 04.04.2024 | 11,45 | 11,70 | 11,14 | 11,70 | 2,36% | 2.105,00 |
| 03.04.2024 | 11,15 | 11,64 | 10,91 | 11,43 | 3,91% | 2.515,00 |
| 02.04.2024 | 11,80 | 11,80 | 10,70 | 11,00 | 0,92% | 9.267,00 |
| 28.03.2024 | 10,69 | 11,77 | 10,63 | 10,90 | 3,81% | 3.611,00 |
| 27.03.2024 | 10,78 | 10,78 | 10,28 | 10,50 | 1,25% | 1.100,00 |
| 26.03.2024 | 10,37 | 10,37 | 10,24 | 10,37 | 0,88% | - |
| 25.03.2024 | 10,56 | 10,56 | 10,27 | 10,28 | -1,72% | - |
| 22.03.2024 | 10,39 | 10,73 | 10,36 | 10,46 | 0,67% | 2.150,00 |
| 21.03.2024 | 10,39 | 10,46 | 10,30 | 10,39 | 1,86% | - |
| 20.03.2024 | 10,60 | 10,60 | 10,20 | 10,20 | -2,67% | 1.238,00 |
| 19.03.2024 | 10,49 | 10,49 | 10,35 | 10,48 | -1,13% | 200,00 |
| 18.03.2024 | 11,02 | 11,02 | 10,47 | 10,60 | -5,02% | 2.490,00 |
| 15.03.2024 | 10,81 | 11,16 | 10,81 | 11,16 | 3,24% | 1.000,00 |
| 14.03.2024 | 11,20 | 11,20 | 10,75 | 10,81 | -4,93% | - |
| 13.03.2024 | 10,88 | 11,37 | 10,74 | 11,37 | 5,87% | 1.010,00 |
| 12.03.2024 | 10,52 | 10,95 | 10,52 | 10,74 | 2,97% | 200,00 |
| 11.03.2024 | 10,47 | 10,67 | 10,38 | 10,43 | 0,29% | - |
| 08.03.2024 | 10,44 | 10,54 | 10,04 | 10,40 | 2,46% | 70,00 |
| 07.03.2024 | 9,83 | 10,30 | 9,83 | 10,15 | 3,62% | 681,00 |
| 06.03.2024 | 9,51 | 9,80 | 9,50 | 9,80 | 1,82% | - |
| 05.03.2024 | 10,04 | 10,04 | 9,50 | 9,62 | -9,16% | 1.330,00 |
| 04.03.2024 | 11,00 | 11,00 | 10,56 | 10,59 | -1,49% | 656,00 |
| 01.03.2024 | 11,15 | 11,22 | 10,69 | 10,75 | -0,28% | 4.390,00 |
| 29.02.2024 | 12,09 | 12,09 | 10,55 | 10,78 | -7,47% | 1.680,00 |
| 28.02.2024 | 11,59 | 11,67 | 11,46 | 11,65 | -0,34% | 45,00 |
| 27.02.2024 | 12,00 | 12,00 | 11,41 | 11,69 | -2,58% | 6.160,00 |
| 26.02.2024 | 11,88 | 12,05 | 11,66 | 12,00 | 1,69% | 1.090,00 |
| 23.02.2024 | 12,10 | 12,10 | 11,80 | 11,80 | 0,85% | - |
| 22.02.2024 | 12,21 | 12,38 | 11,70 | 11,70 | -3,39% | 130,00 |
| 21.02.2024 | 11,52 | 12,11 | 11,52 | 12,11 | 8,13% | - |
| 20.02.2024 | 11,70 | 11,70 | 11,20 | 11,20 | -3,70% | 110,00 |
| 19.02.2024 | 11,39 | 11,64 | 11,39 | 11,63 | 1,66% | - |
| 16.02.2024 | 11,30 | 11,51 | 11,25 | 11,44 | 4,00% | 32,00 |
| 15.02.2024 | 12,14 | 12,14 | 11,00 | 11,00 | -7,56% | 1.390,00 |
| 14.02.2024 | 11,54 | 11,93 | 11,54 | 11,90 | 5,03% | 200,00 |
| 13.02.2024 | 11,84 | 11,84 | 11,33 | 11,33 | -2,75% | 3.417,00 |
| 12.02.2024 | 11,39 | 11,77 | 11,29 | 11,65 | 3,74% | - |
| 09.02.2024 | 11,29 | 11,43 | 11,23 | 11,23 | -0,71% | - |
| 08.02.2024 | 11,18 | 11,48 | 11,14 | 11,31 | 1,53% | 480,00 |
| 07.02.2024 | 11,29 | 11,29 | 10,93 | 11,14 | -0,71% | 212,00 |
| 06.02.2024 | 10,58 | 11,22 | 10,58 | 11,22 | 6,55% | 1.040,00 |
| 05.02.2024 | 10,79 | 10,90 | 10,53 | 10,53 | -1,68% | 1.000,00 |
| 02.02.2024 | 11,41 | 11,41 | 10,68 | 10,71 | -5,97% | 930,00 |
| 01.02.2024 | 11,03 | 11,60 | 11,03 | 11,39 | 3,55% | 1.500,00 |
| 31.01.2024 | 11,76 | 11,76 | 11,00 | 11,00 | -6,30% | 2.650,00 |
| 30.01.2024 | 11,96 | 11,96 | 11,62 | 11,74 | -1,18% | 90,00 |
| 29.01.2024 | 12,62 | 12,62 | 11,75 | 11,88 | -4,19% | 1.270,00 |
| 26.01.2024 | 12,41 | 12,51 | 12,21 | 12,40 | 0,16% | 700,00 |
| 25.01.2024 | 12,51 | 12,80 | 12,38 | 12,38 | -0,72% | 100,00 |
| 24.01.2024 | 12,31 | 12,50 | 12,31 | 12,47 | 2,89% | - |
| 23.01.2024 | 12,38 | 12,38 | 11,69 | 12,12 | -1,86% | - |
| 22.01.2024 | 12,44 | 12,44 | 12,18 | 12,35 | -1,20% | 100,00 |
| 19.01.2024 | 12,65 | 12,65 | 12,10 | 12,50 | -2,42% | 280,00 |
| 18.01.2024 | 12,53 | 12,81 | 12,30 | 12,81 | 1,83% | 360,00 |
| 17.01.2024 | 12,53 | 12,58 | 12,30 | 12,58 | -0,08% | - |
| 16.01.2024 | 12,51 | 12,75 | 12,29 | 12,59 | -0,55% | 420,00 |