10,570€
1,34%
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,52 | 10,53 | 10,51 | 10,51 | 0,77% | - |
| 14.10.2025 | 10,92 | 10,94 | 10,43 | 10,43 | -3,60% | 4.900,00 |
| 13.10.2025 | 10,83 | 11,16 | 10,75 | 10,82 | -2,26% | 1.400,00 |
| 10.10.2025 | 11,41 | 11,41 | 10,71 | 11,07 | -2,21% | 660,00 |
| 09.10.2025 | 11,22 | 11,51 | 11,12 | 11,32 | 3,19% | - |
| 08.10.2025 | 11,45 | 11,59 | 10,95 | 10,97 | -3,01% | 26.032,00 |
| 07.10.2025 | 11,81 | 11,92 | 11,31 | 11,31 | -4,31% | - |
| 06.10.2025 | 11,88 | 12,07 | 11,74 | 11,82 | 0,68% | 7.000,00 |
| 03.10.2025 | 11,81 | 12,05 | 11,70 | 11,74 | 0,26% | - |
| 02.10.2025 | 11,92 | 12,18 | 11,71 | 11,71 | -0,85% | 5.000,00 |
| 01.10.2025 | 12,17 | 12,26 | 11,77 | 11,81 | -2,24% | 3.300,00 |
| 30.09.2025 | 12,50 | 12,54 | 12,08 | 12,08 | -2,27% | 300,00 |
| 29.09.2025 | 12,90 | 13,03 | 12,35 | 12,36 | -5,21% | 180,00 |
| 26.09.2025 | 12,96 | 13,24 | 12,90 | 13,04 | 1,32% | - |
| 25.09.2025 | 13,32 | 13,64 | 12,87 | 12,87 | -4,31% | 500,00 |
| 24.09.2025 | 13,15 | 13,52 | 13,15 | 13,45 | 3,38% | 10,00 |
| 23.09.2025 | 12,86 | 13,47 | 12,85 | 13,01 | 1,09% | - |
| 22.09.2025 | 12,96 | 13,21 | 12,83 | 12,87 | -1,45% | - |
| 19.09.2025 | 13,22 | 13,36 | 12,98 | 13,06 | -1,43% | - |
| 18.09.2025 | 13,47 | 13,60 | 13,22 | 13,25 | -1,27% | - |
| 17.09.2025 | 13,53 | 13,68 | 13,35 | 13,42 | -1,47% | - |
| 16.09.2025 | 13,76 | 13,77 | 13,52 | 13,62 | -0,07% | - |
| 15.09.2025 | 13,64 | 13,87 | 13,63 | 13,63 | 2,64% | - |
| 12.09.2025 | 13,29 | 13,78 | 13,27 | 13,28 | 0,76% | - |
| 11.09.2025 | 13,40 | 13,52 | 13,14 | 13,18 | -2,37% | - |
| 10.09.2025 | 13,51 | 13,56 | 13,33 | 13,50 | 2,12% | 150,00 |
| 09.09.2025 | 13,25 | 13,68 | 13,21 | 13,22 | -0,60% | - |
| 08.09.2025 | 13,10 | 13,33 | 13,02 | 13,30 | 2,54% | - |
| 05.09.2025 | 13,01 | 13,12 | 12,85 | 12,97 | 1,17% | - |
| 04.09.2025 | 13,00 | 13,15 | 12,70 | 12,82 | -0,39% | 500,00 |
| 03.09.2025 | 13,06 | 13,41 | 12,87 | 12,87 | -0,69% | - |
| 02.09.2025 | 13,26 | 13,60 | 12,96 | 12,96 | -0,61% | 600,00 |
| 01.09.2025 | 13,24 | 13,29 | 12,98 | 13,04 | -0,53% | - |
| 29.08.2025 | 13,23 | 13,50 | 13,11 | 13,11 | -0,30% | 6.000,00 |
| 28.08.2025 | 13,03 | 13,63 | 13,01 | 13,15 | -0,15% | - |
| 27.08.2025 | 13,01 | 13,39 | 12,65 | 13,17 | 10,30% | - |
| 26.08.2025 | 12,80 | 13,55 | 11,94 | 11,94 | -13,16% | 230,00 |
| 25.08.2025 | 14,00 | 14,19 | 13,70 | 13,75 | -1,50% | 1.000,00 |
| 22.08.2025 | 13,77 | 14,18 | 13,75 | 13,96 | 1,16% | - |
| 21.08.2025 | 13,33 | 13,81 | 13,30 | 13,80 | 3,06% | 100,00 |
| 20.08.2025 | 13,07 | 13,40 | 12,88 | 13,39 | 2,53% | 220,00 |
| 19.08.2025 | 12,74 | 13,25 | 12,73 | 13,06 | 2,27% | - |
| 18.08.2025 | 12,59 | 12,85 | 12,44 | 12,77 | 1,47% | - |
| 15.08.2025 | 12,57 | 12,78 | 12,48 | 12,59 | 0,40% | - |
| 14.08.2025 | 12,46 | 12,78 | 12,46 | 12,54 | 0,04% | 1.500,00 |
| 13.08.2025 | 12,44 | 12,61 | 12,38 | 12,53 | 0,08% | 400,00 |
| 12.08.2025 | 12,38 | 12,74 | 12,37 | 12,52 | 0,93% | - |
| 11.08.2025 | 12,73 | 12,74 | 12,36 | 12,41 | -2,32% | - |
| 08.08.2025 | 12,58 | 12,98 | 12,57 | 12,70 | 0,79% | - |
| 07.08.2025 | 12,71 | 12,83 | 12,58 | 12,60 | -0,47% | 50,00 |
| 06.08.2025 | 12,63 | 12,98 | 12,58 | 12,66 | 0,24% | - |
| 05.08.2025 | 12,00 | 12,67 | 12,00 | 12,63 | 5,38% | - |
| 04.08.2025 | 11,47 | 12,11 | 11,43 | 11,99 | 4,86% | - |
| 01.08.2025 | 11,63 | 11,86 | 11,27 | 11,43 | -2,27% | - |
| 31.07.2025 | 11,85 | 11,88 | 11,60 | 11,70 | -1,14% | - |
| 30.07.2025 | 11,95 | 11,95 | 11,61 | 11,83 | -1,05% | 2.000,00 |
| 29.07.2025 | 12,06 | 12,14 | 11,78 | 11,96 | -0,87% | - |
| 28.07.2025 | 11,75 | 12,09 | 11,69 | 12,06 | 3,30% | 12.200,00 |
| 25.07.2025 | 11,82 | 11,91 | 11,56 | 11,68 | -1,27% | 15.000,00 |
| 24.07.2025 | 11,80 | 12,04 | 11,73 | 11,83 | 0,04% | - |
| 23.07.2025 | 11,28 | 11,96 | 11,25 | 11,82 | 5,25% | 13.500,00 |
| 22.07.2025 | 11,16 | 11,31 | 11,15 | 11,23 | 0,49% | 10.500,00 |
| 21.07.2025 | 11,30 | 11,40 | 11,15 | 11,18 | -0,80% | - |
| 18.07.2025 | 11,27 | 11,49 | 11,23 | 11,27 | 0,13% | - |
| 17.07.2025 | 11,11 | 11,32 | 11,04 | 11,25 | 1,53% | - |
| 16.07.2025 | 11,02 | 11,16 | 10,85 | 11,08 | 0,27% | - |
| 15.07.2025 | 11,13 | 11,21 | 10,92 | 11,05 | -1,07% | - |
| 14.07.2025 | 11,19 | 11,38 | 11,08 | 11,17 | -2,02% | 30.000,00 |
| 11.07.2025 | 11,23 | 11,45 | 11,11 | 11,40 | 1,51% | - |
| 10.07.2025 | 10,73 | 11,39 | 10,64 | 11,23 | 4,90% | 1.000,00 |
| 09.07.2025 | 10,90 | 10,93 | 10,66 | 10,71 | -1,52% | - |
| 08.07.2025 | 10,77 | 10,93 | 10,68 | 10,87 | 1,16% | - |
| 07.07.2025 | 10,62 | 10,84 | 10,39 | 10,75 | 2,19% | - |
| 04.07.2025 | 10,60 | 10,61 | 10,39 | 10,52 | -1,31% | - |
| 03.07.2025 | 10,45 | 10,66 | 10,35 | 10,66 | 1,77% | - |
| 02.07.2025 | 10,07 | 10,47 | 9,98 | 10,47 | 3,92% | - |
| 01.07.2025 | 10,08 | 10,17 | 9,84 | 10,08 | 0,32% | 2.000,00 |
| 30.06.2025 | 10,29 | 10,34 | 9,98 | 10,04 | -2,02% | 110,00 |
| 27.06.2025 | 10,25 | 10,43 | 10,13 | 10,25 | 0,20% | - |
| 26.06.2025 | 10,35 | 10,50 | 10,19 | 10,23 | -1,30% | - |
| 25.06.2025 | 10,20 | 10,57 | 10,12 | 10,37 | 1,62% | 500,00 |
| 24.06.2025 | 10,28 | 10,29 | 9,72 | 10,20 | -0,97% | 500,00 |
| 23.06.2025 | 10,53 | 10,89 | 10,28 | 10,30 | -1,90% | 750,00 |
| 20.06.2025 | 10,73 | 10,87 | 10,41 | 10,50 | -1,45% | 940,00 |
| 19.06.2025 | 10,71 | 10,82 | 10,53 | 10,66 | -0,61% | - |
| 18.06.2025 | 10,72 | 10,89 | 10,60 | 10,72 | -0,33% | - |
| 17.06.2025 | 10,22 | 10,86 | 10,21 | 10,76 | 4,72% | - |
| 16.06.2025 | 10,37 | 10,75 | 10,10 | 10,27 | -1,72% | 3.000,00 |
| 13.06.2025 | 10,11 | 10,77 | 10,07 | 10,45 | 4,68% | 9.825,00 |
| 12.06.2025 | 9,81 | 9,98 | 9,56 | 9,98 | 1,06% | - |
| 11.06.2025 | 9,69 | 9,93 | 9,53 | 9,88 | 2,01% | - |
| 10.06.2025 | 9,79 | 9,99 | 9,58 | 9,68 | -1,19% | - |
| 09.06.2025 | 9,73 | 9,92 | 9,67 | 9,80 | 0,93% | - |
| 06.06.2025 | 9,84 | 9,99 | 9,69 | 9,71 | -1,32% | 284,00 |
| 05.06.2025 | 9,38 | 9,90 | 9,36 | 9,84 | 5,13% | 200,00 |
| 04.06.2025 | 9,31 | 9,63 | 9,27 | 9,36 | 0,86% | - |
| 03.06.2025 | 9,18 | 9,29 | 8,94 | 9,28 | 1,48% | 77,00 |
| 02.06.2025 | 9,20 | 9,28 | 9,01 | 9,15 | -0,71% | 1.776,00 |
| 30.05.2025 | 9,20 | 9,34 | 9,07 | 9,21 | -2,83% | 1.338,00 |
| 29.05.2025 | 9,52 | 9,67 | 9,46 | 9,48 | 1,88% | 200,00 |