9,650€
-0,82%
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 9,42 | 9,52 | 9,11 | 9,30 | -4,54% | 1.648,00 |
| 27.05.2025 | 9,64 | 9,76 | 9,38 | 9,75 | 1,96% | 4.300,00 |
| 26.05.2025 | 9,45 | 9,60 | 9,38 | 9,56 | 2,88% | 600,00 |
| 23.05.2025 | 9,09 | 9,37 | 8,98 | 9,29 | 0,67% | - |
| 22.05.2025 | 9,60 | 9,67 | 9,16 | 9,23 | -4,15% | - |
| 21.05.2025 | 10,13 | 10,32 | 9,63 | 9,63 | -4,67% | 2.040,00 |
| 20.05.2025 | 10,07 | 10,51 | 9,99 | 10,10 | 0,15% | - |
| 19.05.2025 | 10,49 | 10,49 | 9,95 | 10,09 | -4,23% | 8.050,00 |
| 16.05.2025 | 10,32 | 10,58 | 10,15 | 10,53 | 1,69% | - |
| 15.05.2025 | 10,66 | 10,66 | 10,13 | 10,36 | -2,82% | 484,00 |
| 14.05.2025 | 10,26 | 10,76 | 10,26 | 10,66 | 3,85% | 26.800,00 |
| 13.05.2025 | 9,87 | 10,30 | 9,87 | 10,26 | 3,43% | 8.000,00 |
| 12.05.2025 | 9,37 | 10,01 | 9,35 | 9,92 | 6,40% | 650,00 |
| 09.05.2025 | 9,24 | 9,39 | 9,13 | 9,32 | 0,84% | - |
| 08.05.2025 | 8,96 | 9,28 | 8,80 | 9,25 | 3,32% | - |
| 07.05.2025 | 9,05 | 9,11 | 8,74 | 8,95 | -0,69% | - |
| 06.05.2025 | 9,16 | 9,24 | 9,00 | 9,01 | -1,58% | 5.000,00 |
| 05.05.2025 | 9,29 | 9,36 | 9,07 | 9,16 | -1,64% | - |
| 02.05.2025 | 8,93 | 9,33 | 8,86 | 9,31 | 6,58% | - |
| 30.04.2025 | 8,80 | 8,89 | 8,65 | 8,73 | -1,15% | - |
| 29.04.2025 | 8,89 | 8,94 | 8,58 | 8,84 | -0,28% | - |
| 28.04.2025 | 9,25 | 9,29 | 8,76 | 8,86 | -4,40% | - |
| 25.04.2025 | 8,58 | 9,28 | 8,57 | 9,27 | 8,33% | 4.000,00 |
| 24.04.2025 | 8,42 | 8,61 | 8,33 | 8,56 | 1,36% | 148,00 |
| 23.04.2025 | 8,29 | 8,56 | 8,27 | 8,44 | 2,37% | - |
| 22.04.2025 | 8,32 | 8,35 | 8,00 | 8,25 | -0,96% | - |
| 17.04.2025 | 8,18 | 8,41 | 8,15 | 8,33 | 3,06% | - |
| 16.04.2025 | 7,97 | 8,34 | 7,97 | 8,08 | -1,22% | - |
| 15.04.2025 | 8,29 | 8,51 | 8,16 | 8,18 | -1,47% | 968,00 |
| 14.04.2025 | 8,24 | 8,57 | 8,14 | 8,30 | 0,81% | - |
| 11.04.2025 | 7,83 | 8,26 | 7,54 | 8,23 | 6,23% | 6.900,00 |
| 10.04.2025 | 8,38 | 8,45 | 7,63 | 7,75 | -8,48% | 220,00 |
| 09.04.2025 | 7,69 | 8,69 | 7,49 | 8,47 | 9,19% | 80,00 |
| 08.04.2025 | 8,10 | 8,37 | 7,64 | 7,76 | -1,12% | 6.850,00 |
| 07.04.2025 | 7,38 | 8,26 | 6,89 | 7,84 | -1,07% | 8.650,00 |
| 04.04.2025 | 9,24 | 9,26 | 7,76 | 7,93 | -14,59% | 7.855,00 |
| 03.04.2025 | 9,86 | 9,90 | 9,20 | 9,28 | -7,69% | 5.700,00 |
| 02.04.2025 | 10,05 | 10,18 | 9,86 | 10,06 | -0,18% | 1.750,00 |
| 01.04.2025 | 10,05 | 10,25 | 10,05 | 10,07 | 0,15% | 500,00 |
| 31.03.2025 | 10,40 | 10,41 | 9,88 | 10,06 | -3,71% | - |
| 28.03.2025 | 10,22 | 10,45 | 10,12 | 10,45 | 2,15% | - |
| 27.03.2025 | 10,59 | 10,59 | 10,10 | 10,23 | -3,99% | 1.500,00 |
| 26.03.2025 | 10,77 | 10,79 | 10,56 | 10,65 | -1,11% | 2.100,00 |
| 25.03.2025 | 10,82 | 10,91 | 10,51 | 10,77 | -1,10% | 360,00 |
| 24.03.2025 | 10,64 | 10,91 | 10,43 | 10,89 | 3,91% | - |
| 21.03.2025 | 10,77 | 10,88 | 10,48 | 10,48 | -3,37% | - |
| 20.03.2025 | 10,80 | 11,01 | 10,54 | 10,85 | 4,10% | 4,00 |
| 19.03.2025 | 10,40 | 10,83 | 10,12 | 10,42 | 3,07% | - |
| 18.03.2025 | 10,25 | 10,50 | 9,92 | 10,11 | 1,08% | 65,00 |
| 17.03.2025 | 9,96 | 10,30 | 9,92 | 10,00 | -0,48% | 150,00 |
| 14.03.2025 | 10,12 | 10,26 | 9,82 | 10,05 | -0,54% | - |
| 13.03.2025 | 9,85 | 10,21 | 9,72 | 10,10 | 3,80% | - |
| 12.03.2025 | 9,35 | 9,88 | 9,25 | 9,73 | 4,54% | 12.250,00 |
| 11.03.2025 | 9,31 | 9,51 | 9,12 | 9,31 | 0,02% | 2.510,00 |
| 10.03.2025 | 9,83 | 9,93 | 9,27 | 9,31 | -9,15% | 13.993,00 |
| 07.03.2025 | 9,90 | 10,33 | 9,56 | 10,25 | -3,35% | 2.743,00 |
| 06.03.2025 | 10,31 | 10,74 | 10,18 | 10,60 | 3,01% | 547,00 |
| 05.03.2025 | 10,44 | 10,73 | 10,22 | 10,29 | -1,67% | 10.325,00 |
| 04.03.2025 | 10,62 | 10,64 | 10,28 | 10,47 | -2,20% | 650,00 |
| 03.03.2025 | 10,90 | 11,42 | 10,69 | 10,70 | -3,82% | - |
| 28.02.2025 | 10,98 | 11,34 | 10,86 | 11,13 | 1,55% | - |
| 27.02.2025 | 11,19 | 11,31 | 10,77 | 10,96 | -2,01% | 145,00 |
| 26.02.2025 | 11,12 | 11,46 | 11,04 | 11,18 | 0,68% | 8.260,00 |
| 25.02.2025 | 11,62 | 11,76 | 11,07 | 11,11 | -4,06% | 18.100,00 |
| 24.02.2025 | 12,17 | 12,18 | 11,47 | 11,58 | -4,26% | 4.270,00 |
| 21.02.2025 | 12,15 | 12,36 | 12,00 | 12,09 | -0,41% | - |
| 20.02.2025 | 12,38 | 12,39 | 11,69 | 12,14 | -1,74% | 5.500,00 |
| 19.02.2025 | 12,29 | 12,57 | 12,29 | 12,36 | -0,88% | - |
| 18.02.2025 | 11,91 | 12,49 | 11,81 | 12,47 | 4,62% | 1.200,00 |
| 17.02.2025 | 12,10 | 12,25 | 11,84 | 11,92 | -1,49% | - |
| 14.02.2025 | 12,33 | 12,39 | 11,91 | 12,10 | -1,99% | - |
| 13.02.2025 | 12,45 | 12,66 | 12,02 | 12,34 | -1,40% | 320,00 |
| 12.02.2025 | 12,52 | 12,75 | 12,13 | 12,52 | 0,04% | - |
| 11.02.2025 | 12,55 | 12,69 | 12,42 | 12,51 | -0,28% | 100,00 |
| 10.02.2025 | 12,64 | 12,74 | 12,31 | 12,55 | -0,32% | 4.804,00 |
| 07.02.2025 | 12,59 | 12,84 | 12,36 | 12,59 | -0,20% | 3.760,00 |
| 06.02.2025 | 12,57 | 12,76 | 12,36 | 12,61 | -0,94% | 160,00 |
| 05.02.2025 | 12,64 | 12,82 | 12,41 | 12,73 | 0,43% | - |
| 04.02.2025 | 12,18 | 12,68 | 11,84 | 12,68 | 3,72% | 2.800,00 |
| 03.02.2025 | 12,39 | 12,42 | 11,65 | 12,22 | -0,45% | - |
| 31.01.2025 | 12,89 | 12,97 | 12,05 | 12,28 | -4,36% | - |
| 30.01.2025 | 11,47 | 12,84 | 11,45 | 12,84 | 11,85% | 1.510,00 |
| 29.01.2025 | 11,24 | 11,50 | 11,13 | 11,48 | 1,37% | 200,00 |
| 28.01.2025 | 11,10 | 11,40 | 10,99 | 11,32 | 2,30% | 5.560,00 |
| 27.01.2025 | 11,16 | 11,26 | 10,80 | 11,07 | -0,85% | 15.014,00 |
| 24.01.2025 | 11,49 | 11,49 | 10,97 | 11,16 | -2,70% | 5.205,00 |
| 23.01.2025 | 11,58 | 11,83 | 10,92 | 11,47 | -0,52% | 5.620,00 |
| 22.01.2025 | 11,52 | 11,55 | 11,20 | 11,53 | 0,39% | - |
| 21.01.2025 | 11,98 | 12,15 | 11,47 | 11,49 | -4,41% | 100,00 |
| 20.01.2025 | 11,93 | 12,35 | 11,92 | 12,02 | -0,17% | - |
| 17.01.2025 | 12,49 | 12,50 | 12,00 | 12,04 | -3,26% | - |
| 16.01.2025 | 12,65 | 12,71 | 12,35 | 12,44 | -1,89% | - |
| 15.01.2025 | 12,46 | 12,70 | 12,28 | 12,68 | 2,76% | - |