10,595€
-0,05%
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 10,62 | 10,84 | 10,57 | 10,70 | 0,90% | - |
| 15.10.2025 | 10,53 | 10,60 | 10,53 | 10,60 | 0,19% | 145,00 |
| 14.10.2025 | 10,86 | 10,86 | 10,58 | 10,58 | -3,64% | 1.188,00 |
| 13.10.2025 | 10,90 | 10,99 | 10,90 | 10,98 | 5,78% | 780,00 |
| 10.10.2025 | 11,46 | 11,46 | 10,38 | 10,38 | -5,64% | 888,00 |
| 09.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 08.10.2025 | 11,44 | 11,44 | 11,30 | 11,30 | -2,59% | 500,00 |
| 07.10.2025 | 11,79 | 11,79 | 11,60 | 11,60 | -2,27% | 1.000,00 |
| 06.10.2025 | 11,87 | 12,05 | 11,87 | 11,87 | 0,51% | 2.860,00 |
| 03.10.2025 | 11,74 | 11,92 | 11,74 | 11,81 | -0,84% | 160,00 |
| 02.10.2025 | 11,82 | 11,91 | 11,82 | 11,91 | -0,75% | 525,00 |
| 01.10.2025 | 12,18 | 12,18 | 11,86 | 12,00 | -2,04% | 3.737,00 |
| 30.09.2025 | 12,51 | 12,51 | 12,25 | 12,25 | -1,92% | 7.505,00 |
| 29.09.2025 | 12,95 | 12,95 | 12,49 | 12,49 | -3,92% | 755,00 |
| 26.09.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -1,96% | 190,00 |
| 25.09.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,23% | - |
| 24.09.2025 | 13,06 | 13,56 | 13,06 | 13,29 | 0,68% | 821,00 |
| 23.09.2025 | 12,81 | 13,20 | 12,81 | 13,20 | 2,09% | 700,00 |
| 22.09.2025 | 12,84 | 13,05 | 12,84 | 12,93 | -0,54% | 1.008,00 |
| 19.09.2025 | 13,11 | 13,27 | 13,00 | 13,00 | -2,18% | 54,00 |
| 18.09.2025 | 13,44 | 13,44 | 13,29 | 13,29 | -2,21% | - |
| 17.09.2025 | 13,46 | 13,59 | 13,46 | 13,59 | 0,37% | 1.574,00 |
| 16.09.2025 | 13,72 | 13,72 | 13,54 | 13,54 | -1,17% | 1.001,00 |
| 15.09.2025 | 13,55 | 13,80 | 13,55 | 13,70 | 0,81% | 150,00 |
| 12.09.2025 | 13,15 | 13,59 | 13,15 | 13,59 | 1,95% | 1.150,00 |
| 11.09.2025 | 13,36 | 13,50 | 13,30 | 13,33 | -0,37% | 250,00 |
| 10.09.2025 | 13,26 | 13,38 | 13,26 | 13,38 | -1,44% | 1.750,00 |
| 09.09.2025 | 13,24 | 13,59 | 13,20 | 13,58 | 2,07% | - |
| 08.09.2025 | 13,15 | 13,43 | 13,02 | 13,30 | 3,66% | 4.020,00 |
| 05.09.2025 | 12,97 | 12,97 | 12,79 | 12,83 | 0,63% | 1.550,00 |
| 04.09.2025 | 12,83 | 12,83 | 12,75 | 12,75 | -1,70% | 350,00 |
| 03.09.2025 | 13,01 | 13,01 | 12,97 | 12,97 | -0,31% | 140,00 |
| 02.09.2025 | 13,20 | 13,28 | 13,01 | 13,01 | -0,76% | 160,00 |
| 01.09.2025 | 13,14 | 13,14 | 13,11 | 13,11 | -1,35% | 630,00 |
| 29.08.2025 | 13,14 | 13,29 | 13,14 | 13,29 | 2,07% | - |
| 28.08.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,93% | - |
| 27.08.2025 | 12,86 | 13,34 | 12,80 | 12,90 | -1,23% | 4.063,00 |
| 26.08.2025 | 12,20 | 13,50 | 11,94 | 13,06 | -4,39% | 4.975,00 |
| 25.08.2025 | 13,77 | 13,80 | 13,66 | 13,66 | -1,44% | 1.026,00 |
| 22.08.2025 | 13,66 | 14,14 | 13,66 | 13,86 | 2,67% | 510,00 |
| 21.08.2025 | 13,25 | 13,50 | 13,25 | 13,50 | 4,33% | 400,00 |
| 20.08.2025 | 12,99 | 12,99 | 12,94 | 12,94 | -0,54% | - |
| 19.08.2025 | 12,66 | 13,30 | 12,66 | 13,01 | 2,68% | 405,00 |
| 18.08.2025 | 12,41 | 12,74 | 12,41 | 12,67 | 0,88% | 599,00 |
| 15.08.2025 | 12,52 | 12,65 | 12,52 | 12,56 | -0,48% | 285,00 |
| 14.08.2025 | 12,40 | 12,62 | 12,40 | 12,62 | 1,86% | - |
| 13.08.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -1,27% | - |
| 12.08.2025 | 12,31 | 12,55 | 12,31 | 12,55 | 1,95% | - |
| 11.08.2025 | 12,45 | 12,45 | 12,29 | 12,31 | -2,22% | 62,00 |
| 08.08.2025 | 12,52 | 12,59 | 12,52 | 12,59 | -0,79% | - |
| 07.08.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 0,40% | - |
| 06.08.2025 | 12,56 | 12,85 | 12,56 | 12,64 | 2,76% | 1.000,00 |
| 05.08.2025 | 11,95 | 12,30 | 11,95 | 12,30 | 3,80% | 1.950,00 |
| 04.08.2025 | 11,42 | 11,85 | 11,42 | 11,85 | 3,86% | - |
| 01.08.2025 | 11,51 | 11,86 | 11,41 | 11,41 | -1,21% | 1.000,00 |
| 31.07.2025 | 11,82 | 11,82 | 11,55 | 11,55 | -2,61% | - |
| 30.07.2025 | 11,90 | 11,90 | 11,71 | 11,86 | -2,39% | 443,00 |
| 29.07.2025 | 12,05 | 12,15 | 12,05 | 12,15 | 0,50% | 500,00 |
| 28.07.2025 | 11,77 | 12,09 | 11,77 | 12,09 | 2,54% | 500,00 |
| 25.07.2025 | 11,75 | 11,79 | 11,75 | 11,79 | -2,00% | - |
| 24.07.2025 | 11,74 | 12,03 | 11,74 | 12,03 | 1,52% | 2.850,00 |
| 23.07.2025 | 11,23 | 11,89 | 11,23 | 11,85 | 6,85% | 2.637,00 |
| 22.07.2025 | 11,10 | 11,30 | 11,09 | 11,09 | 0,09% | 20,00 |
| 21.07.2025 | 11,30 | 11,30 | 11,08 | 11,08 | -1,77% | 100,00 |
| 18.07.2025 | 11,24 | 11,28 | 11,21 | 11,28 | 1,44% | - |
| 17.07.2025 | 11,06 | 11,12 | 11,06 | 11,12 | -0,18% | - |
| 16.07.2025 | 10,95 | 11,14 | 10,82 | 11,14 | 0,72% | 60,00 |
| 15.07.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,09% | - |
| 14.07.2025 | 11,16 | 11,27 | 11,07 | 11,07 | -1,77% | 115,00 |
| 11.07.2025 | 11,16 | 11,27 | 11,16 | 11,27 | -0,35% | 360,00 |
| 10.07.2025 | 10,71 | 11,31 | 10,64 | 11,31 | 4,24% | 2.225,00 |
| 09.07.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 1,31% | - |
| 08.07.2025 | 10,76 | 10,84 | 10,71 | 10,71 | 1,23% | 220,00 |
| 07.07.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 1,63% | - |
| 04.07.2025 | 10,46 | 10,46 | 10,41 | 10,41 | -1,79% | 500,00 |
| 03.07.2025 | 10,39 | 10,60 | 10,39 | 10,60 | 2,32% | 657,00 |
| 02.07.2025 | 10,07 | 10,36 | 10,05 | 10,36 | 3,08% | 2.330,00 |
| 01.07.2025 | 10,06 | 10,06 | 9,85 | 10,05 | -2,99% | 1.000,00 |
| 30.06.2025 | 10,31 | 10,40 | 10,31 | 10,36 | -0,58% | 80,00 |
| 27.06.2025 | 10,23 | 10,42 | 10,23 | 10,42 | 2,16% | 270,00 |
| 26.06.2025 | 10,40 | 10,40 | 10,14 | 10,20 | -3,68% | 750,00 |
| 25.06.2025 | 10,08 | 10,59 | 10,08 | 10,59 | 4,44% | 690,00 |
| 24.06.2025 | 10,44 | 10,44 | 9,98 | 10,14 | -2,22% | 35,00 |
| 23.06.2025 | 10,51 | 10,51 | 10,37 | 10,37 | -0,67% | 10,00 |
| 20.06.2025 | 10,71 | 10,71 | 10,44 | 10,44 | -2,25% | 300,00 |
| 19.06.2025 | 10,67 | 10,68 | 10,67 | 10,68 | -1,11% | - |
| 18.06.2025 | 10,69 | 10,80 | 10,66 | 10,80 | 3,35% | 3.267,00 |
| 17.06.2025 | 10,13 | 10,57 | 10,13 | 10,45 | 1,46% | 3.900,00 |
| 16.06.2025 | 10,32 | 10,75 | 10,30 | 10,30 | 2,28% | 6.000,00 |
| 13.06.2025 | 10,21 | 10,60 | 10,07 | 10,07 | 1,67% | 575,00 |
| 12.06.2025 | 9,80 | 9,96 | 9,79 | 9,91 | 1,28% | 1.600,00 |
| 11.06.2025 | 9,66 | 9,78 | 9,47 | 9,78 | 0,31% | 3,00 |
| 10.06.2025 | 9,78 | 9,86 | 9,75 | 9,75 | -0,36% | 500,00 |
| 09.06.2025 | 9,73 | 9,84 | 9,73 | 9,79 | -0,41% | 2.000,00 |
| 06.06.2025 | 9,79 | 9,83 | 9,79 | 9,83 | 0,46% | - |
| 05.06.2025 | 9,35 | 9,81 | 9,35 | 9,78 | 5,10% | 2.620,00 |
| 04.06.2025 | 9,31 | 9,31 | 9,31 | 9,31 | 2,93% | - |
| 03.06.2025 | 9,15 | 9,15 | 9,04 | 9,04 | -1,69% | 730,00 |
| 02.06.2025 | 9,34 | 9,34 | 9,01 | 9,20 | 0,71% | 1.555,00 |
| 30.05.2025 | 9,24 | 9,30 | 9,13 | 9,13 | -2,72% | 407,00 |