8,028€
3,25%
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,86 | 8,07 | 7,56 | 7,94 | 2,06% | - |
| 10.04.2025 | 8,47 | 8,53 | 7,78 | 7,78 | 1,24% | 5.915,00 |
| 09.04.2025 | 7,73 | 7,73 | 7,58 | 7,68 | -4,18% | 1.905,00 |
| 08.04.2025 | 8,08 | 8,08 | 8,02 | 8,02 | 0,44% | - |
| 07.04.2025 | 7,35 | 8,02 | 6,83 | 7,98 | 1,59% | 7.900,00 |
| 04.04.2025 | 9,29 | 9,29 | 7,86 | 7,86 | -16,83% | 2.463,00 |
| 03.04.2025 | 9,78 | 9,78 | 9,45 | 9,45 | -5,55% | 733,00 |
| 02.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,72% | - |
| 01.04.2025 | 9,97 | 10,28 | 9,97 | 10,28 | 2,90% | 190,00 |
| 31.03.2025 | 10,45 | 10,45 | 9,93 | 9,99 | -1,87% | 1.025,00 |
| 28.03.2025 | 10,20 | 10,20 | 10,10 | 10,18 | 0,30% | 295,00 |
| 27.03.2025 | 10,56 | 10,56 | 10,14 | 10,15 | -4,25% | 625,00 |
| 26.03.2025 | 10,74 | 10,74 | 10,53 | 10,60 | -1,49% | 345,00 |
| 25.03.2025 | 10,81 | 10,81 | 10,64 | 10,76 | 2,38% | 262,00 |
| 24.03.2025 | 10,65 | 10,65 | 10,51 | 10,51 | -2,69% | 63,00 |
| 21.03.2025 | 10,71 | 10,80 | 10,71 | 10,80 | -0,64% | 46,00 |
| 20.03.2025 | 10,75 | 10,87 | 10,75 | 10,87 | 5,02% | - |
| 19.03.2025 | 10,36 | 10,36 | 10,35 | 10,35 | 1,27% | - |
| 18.03.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,00% | - |
| 17.03.2025 | 9,86 | 10,22 | 9,86 | 10,22 | 3,23% | 115,00 |
| 14.03.2025 | 10,05 | 10,20 | 9,90 | 9,90 | -1,88% | 2.609,00 |
| 13.03.2025 | 9,81 | 10,17 | 9,80 | 10,09 | 4,13% | 1.700,00 |
| 12.03.2025 | 9,34 | 9,69 | 9,34 | 9,69 | 4,81% | - |
| 11.03.2025 | 9,32 | 9,49 | 9,19 | 9,25 | -0,54% | 1.750,00 |
| 10.03.2025 | 9,81 | 9,81 | 9,30 | 9,30 | -7,97% | 12.382,00 |
| 07.03.2025 | 10,00 | 10,10 | 9,50 | 10,10 | -3,90% | 1.995,00 |
| 06.03.2025 | 10,39 | 10,51 | 10,26 | 10,51 | 2,34% | 4.900,00 |
| 05.03.2025 | 10,54 | 10,55 | 10,27 | 10,27 | -0,39% | 2.591,00 |
| 04.03.2025 | 10,61 | 10,61 | 10,22 | 10,31 | -2,27% | 990,00 |
| 03.03.2025 | 11,26 | 11,26 | 10,55 | 10,55 | -7,29% | 1.279,00 |
| 28.02.2025 | 11,23 | 11,38 | 11,23 | 11,38 | 4,69% | 180,00 |
| 27.02.2025 | 11,21 | 11,21 | 10,87 | 10,87 | -3,38% | 140,00 |
| 26.02.2025 | 11,12 | 11,41 | 11,12 | 11,25 | 0,72% | 6.165,00 |
| 25.02.2025 | 11,62 | 11,62 | 11,17 | 11,17 | -3,21% | 1.500,00 |
| 24.02.2025 | 12,17 | 12,17 | 11,54 | 11,54 | -4,63% | 950,00 |
| 21.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,25% | - |
| 20.02.2025 | 12,31 | 12,31 | 11,71 | 12,07 | -2,19% | 8.812,00 |
| 19.02.2025 | 12,21 | 12,38 | 12,21 | 12,34 | 0,82% | 250,00 |
| 18.02.2025 | 12,01 | 12,24 | 12,01 | 12,24 | 3,73% | 220,00 |
| 17.02.2025 | 12,22 | 12,22 | 11,80 | 11,80 | -1,83% | 400,00 |
| 14.02.2025 | 12,55 | 12,55 | 12,02 | 12,02 | -5,35% | 1.555,00 |
| 13.02.2025 | 12,50 | 12,70 | 12,10 | 12,70 | 3,25% | 1.200,00 |
| 12.02.2025 | 12,51 | 12,51 | 12,25 | 12,30 | -1,76% | 900,00 |
| 11.02.2025 | 12,59 | 12,59 | 12,51 | 12,52 | -0,08% | 680,00 |
| 10.02.2025 | 12,67 | 12,67 | 12,35 | 12,53 | 1,05% | 2.241,00 |
| 07.02.2025 | 12,80 | 12,80 | 12,40 | 12,40 | -1,27% | 500,00 |
| 06.02.2025 | 12,50 | 12,56 | 12,47 | 12,56 | -0,32% | 300,00 |
| 05.02.2025 | 12,59 | 12,79 | 12,59 | 12,60 | 0,00% | 1.580,00 |
| 04.02.2025 | 12,20 | 12,60 | 11,90 | 12,60 | 4,91% | 1.052,00 |
| 03.02.2025 | 12,22 | 12,22 | 12,01 | 12,01 | -4,46% | 380,00 |
| 31.01.2025 | 12,86 | 12,90 | 12,39 | 12,57 | 0,16% | 1.375,00 |
| 30.01.2025 | 11,50 | 12,57 | 11,50 | 12,55 | 11,46% | 2.699,00 |
| 29.01.2025 | 11,15 | 11,26 | 11,15 | 11,26 | 0,90% | 708,00 |
| 28.01.2025 | 11,05 | 11,18 | 11,02 | 11,16 | 0,54% | 262,00 |
| 27.01.2025 | 11,18 | 11,18 | 10,83 | 11,10 | -0,80% | 2.372,00 |
| 24.01.2025 | 11,17 | 11,25 | 11,00 | 11,19 | -3,28% | 2.805,00 |
| 23.01.2025 | 11,10 | 11,57 | 11,10 | 11,57 | 0,35% | 280,00 |
| 22.01.2025 | 11,49 | 11,53 | 11,49 | 11,53 | 1,23% | 82,00 |
| 21.01.2025 | 11,90 | 11,90 | 11,39 | 11,39 | -5,00% | 450,00 |
| 20.01.2025 | 12,11 | 12,11 | 11,99 | 11,99 | -1,24% | - |
| 17.01.2025 | 12,27 | 12,39 | 12,10 | 12,14 | -2,10% | 1.289,00 |
| 16.01.2025 | 12,56 | 12,56 | 12,35 | 12,40 | -0,56% | 620,00 |
| 15.01.2025 | 12,29 | 12,51 | 12,29 | 12,47 | 2,72% | 5.399,00 |
| 14.01.2025 | 12,00 | 12,14 | 12,00 | 12,14 | 0,33% | 4.966,00 |
| 13.01.2025 | 11,76 | 12,10 | 11,76 | 12,10 | 4,04% | 500,00 |
| 10.01.2025 | 10,98 | 11,63 | 10,98 | 11,63 | 6,40% | 985,00 |
| 09.01.2025 | 11,01 | 11,12 | 10,93 | 10,93 | 0,09% | 200,00 |
| 08.01.2025 | 10,96 | 10,96 | 10,92 | 10,92 | -0,55% | 1.000,00 |
| 07.01.2025 | 11,04 | 11,45 | 10,70 | 10,98 | -0,27% | 4.048,00 |
| 06.01.2025 | 11,41 | 11,41 | 11,01 | 11,01 | -3,59% | 1.403,00 |
| 03.01.2025 | 11,60 | 11,60 | 11,42 | 11,42 | 1,51% | 300,00 |
| 02.01.2025 | 10,61 | 11,25 | 10,61 | 11,25 | 6,43% | 2.175,00 |
| 30.12.2024 | 10,70 | 10,85 | 10,54 | 10,57 | 1,15% | 1.589,00 |
| 27.12.2024 | 10,33 | 10,45 | 10,33 | 10,45 | 4,60% | 100,00 |
| 23.12.2024 | 9,83 | 10,00 | 9,83 | 9,99 | 2,36% | 1.000,00 |
| 20.12.2024 | 9,69 | 9,76 | 9,60 | 9,76 | 0,51% | 1.693,00 |
| 19.12.2024 | 9,76 | 9,80 | 9,70 | 9,71 | -1,47% | 940,00 |
| 18.12.2024 | 9,83 | 9,90 | 9,83 | 9,86 | 2,02% | 6.060,00 |
| 17.12.2024 | 9,73 | 9,91 | 9,66 | 9,66 | -3,50% | 4.100,00 |
| 16.12.2024 | 10,36 | 10,36 | 10,01 | 10,01 | -3,38% | - |
| 13.12.2024 | 10,48 | 10,50 | 10,21 | 10,36 | -1,33% | 670,00 |
| 12.12.2024 | 10,92 | 10,92 | 10,50 | 10,50 | -3,67% | 949,00 |
| 11.12.2024 | 10,78 | 10,90 | 10,70 | 10,90 | -1,54% | 3.380,00 |
| 10.12.2024 | 10,91 | 11,10 | 10,72 | 11,07 | 1,47% | 2.500,00 |
| 09.12.2024 | 10,71 | 10,98 | 10,71 | 10,91 | 1,39% | 1.540,00 |
| 06.12.2024 | 11,01 | 11,01 | 10,75 | 10,76 | -2,09% | 1.060,00 |
| 05.12.2024 | 11,17 | 11,17 | 10,95 | 10,99 | -2,05% | 1.000,00 |
| 04.12.2024 | 11,53 | 11,54 | 11,21 | 11,22 | -2,86% | 9.300,00 |
| 03.12.2024 | 11,66 | 11,66 | 11,13 | 11,55 | -1,62% | 4.728,00 |
| 02.12.2024 | 11,33 | 11,90 | 11,30 | 11,74 | 2,62% | 995,00 |
| 29.11.2024 | 11,80 | 11,80 | 11,44 | 11,44 | -1,46% | 4.089,00 |
| 28.11.2024 | 11,66 | 11,88 | 11,61 | 11,61 | -0,09% | - |
| 27.11.2024 | 12,18 | 12,18 | 10,84 | 11,62 | -4,68% | 780,00 |
| 26.11.2024 | 12,44 | 12,44 | 12,09 | 12,19 | -1,38% | - |
| 25.11.2024 | 12,87 | 12,87 | 12,18 | 12,36 | -2,68% | - |
| 22.11.2024 | 12,75 | 13,11 | 12,70 | 12,70 | -1,40% | 100,00 |
| 21.11.2024 | 12,93 | 13,04 | 12,47 | 12,88 | 1,42% | 415,00 |
| 20.11.2024 | 12,77 | 12,77 | 12,70 | 12,70 | -2,91% | - |
| 19.11.2024 | 12,32 | 13,08 | 12,32 | 13,08 | 5,91% | 200,00 |
| 18.11.2024 | 12,16 | 12,53 | 12,06 | 12,35 | 0,41% | 112,00 |