9,763€
0,54%
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 12,40 | 12,40 | 12,29 | 12,30 | 1,07% | - |
| 14.11.2024 | 11,98 | 12,17 | 11,98 | 12,17 | 1,93% | - |
| 13.11.2024 | 11,68 | 12,17 | 11,68 | 11,94 | -1,49% | 210,00 |
| 12.11.2024 | 11,60 | 12,12 | 11,60 | 12,12 | 4,30% | 100,00 |
| 11.11.2024 | 12,24 | 12,24 | 11,62 | 11,62 | -3,65% | 3.166,00 |
| 08.11.2024 | 12,14 | 12,14 | 11,59 | 12,06 | -3,29% | 705,00 |
| 07.11.2024 | 11,43 | 12,47 | 11,43 | 12,47 | 7,97% | 150,00 |
| 06.11.2024 | 11,80 | 12,03 | 11,45 | 11,55 | 0,09% | 1.500,00 |
| 05.11.2024 | 11,30 | 12,05 | 11,30 | 11,54 | 2,85% | 500,00 |
| 04.11.2024 | 11,99 | 12,07 | 11,22 | 11,22 | -3,36% | 3.534,00 |
| 01.11.2024 | 11,68 | 11,97 | 11,58 | 11,61 | -2,44% | 300,00 |
| 31.10.2024 | 11,53 | 11,90 | 11,50 | 11,90 | -0,75% | 450,00 |
| 30.10.2024 | 12,13 | 12,26 | 11,67 | 11,99 | -2,52% | 1.595,00 |
| 29.10.2024 | 12,44 | 12,44 | 12,30 | 12,30 | 2,07% | 6,00 |
| 28.10.2024 | 12,63 | 12,63 | 12,01 | 12,05 | -1,47% | 968,00 |
| 25.10.2024 | 12,01 | 12,66 | 12,01 | 12,23 | 1,24% | 91,00 |
| 24.10.2024 | 12,25 | 12,25 | 11,98 | 12,08 | -0,58% | - |
| 23.10.2024 | 13,01 | 13,01 | 12,15 | 12,15 | -6,68% | 2.450,00 |
| 22.10.2024 | 13,01 | 13,11 | 13,00 | 13,02 | 0,85% | - |
| 21.10.2024 | 13,30 | 13,34 | 12,90 | 12,91 | -0,69% | 794,00 |
| 18.10.2024 | 13,21 | 13,22 | 13,00 | 13,00 | -1,96% | 545,00 |
| 17.10.2024 | 13,12 | 13,49 | 13,03 | 13,26 | 1,14% | 730,00 |
| 16.10.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 0,00% | - |
| 15.10.2024 | 13,55 | 13,55 | 13,11 | 13,11 | -5,00% | 140,00 |
| 14.10.2024 | 14,11 | 14,11 | 13,80 | 13,80 | -2,95% | 100,00 |
| 11.10.2024 | 14,04 | 14,22 | 13,85 | 14,22 | 1,94% | 3.115,00 |
| 10.10.2024 | 13,78 | 14,10 | 13,78 | 13,95 | 0,72% | - |
| 09.10.2024 | 13,94 | 14,00 | 13,65 | 13,85 | -0,43% | 1.470,00 |
| 08.10.2024 | 14,39 | 14,39 | 13,91 | 13,91 | -3,20% | 690,00 |
| 07.10.2024 | 14,31 | 14,63 | 14,00 | 14,37 | 1,13% | 340,00 |
| 04.10.2024 | 14,23 | 14,48 | 13,95 | 14,21 | 1,50% | 500,00 |
| 03.10.2024 | 14,14 | 14,14 | 13,85 | 14,00 | -2,17% | - |
| 02.10.2024 | 13,78 | 14,39 | 13,78 | 14,31 | 4,99% | 150,00 |
| 01.10.2024 | 12,88 | 13,63 | 12,88 | 13,63 | 6,07% | - |
| 30.09.2024 | 13,08 | 13,08 | 12,70 | 12,85 | 1,66% | 20,00 |
| 27.09.2024 | 12,73 | 12,83 | 12,64 | 12,64 | 0,64% | - |
| 26.09.2024 | 12,79 | 12,93 | 12,56 | 12,56 | -0,79% | - |
| 25.09.2024 | 13,11 | 13,11 | 12,66 | 12,66 | -1,63% | 285,00 |
| 24.09.2024 | 12,86 | 13,07 | 12,83 | 12,87 | 2,31% | - |
| 23.09.2024 | 12,69 | 12,79 | 12,54 | 12,58 | 0,24% | 2.720,00 |
| 20.09.2024 | 13,01 | 13,02 | 12,47 | 12,55 | -2,94% | 300,00 |
| 19.09.2024 | 13,19 | 13,32 | 12,93 | 12,93 | 0,00% | - |
| 18.09.2024 | 13,13 | 13,30 | 12,93 | 12,93 | -0,23% | - |
| 17.09.2024 | 12,90 | 13,40 | 12,90 | 12,96 | 1,41% | 259,00 |
| 16.09.2024 | 12,85 | 13,07 | 12,78 | 12,78 | 0,24% | 470,00 |
| 13.09.2024 | 12,71 | 13,05 | 12,71 | 12,75 | -0,08% | - |
| 12.09.2024 | 12,80 | 13,12 | 12,73 | 12,76 | 0,95% | 1.070,00 |
| 11.09.2024 | 12,24 | 12,64 | 12,24 | 12,64 | 3,95% | 45,00 |
| 10.09.2024 | 12,96 | 12,96 | 12,16 | 12,16 | -8,57% | 370,00 |
| 09.09.2024 | 13,31 | 13,31 | 12,50 | 13,30 | 0,83% | 1.725,00 |
| 06.09.2024 | 13,19 | 13,45 | 13,19 | 13,19 | 0,08% | 83,00 |
| 05.09.2024 | 13,49 | 13,49 | 13,04 | 13,18 | -1,86% | 606,00 |
| 04.09.2024 | 13,50 | 13,64 | 13,42 | 13,43 | -0,81% | 525,00 |
| 03.09.2024 | 14,28 | 14,28 | 13,50 | 13,54 | -2,03% | 1.440,00 |
| 02.09.2024 | 14,20 | 14,20 | 13,82 | 13,82 | -1,99% | 650,00 |
| 30.08.2024 | 14,02 | 14,14 | 13,83 | 14,10 | 2,17% | 420,00 |
| 29.08.2024 | 13,63 | 13,95 | 13,61 | 13,80 | 1,77% | 2.205,00 |
| 28.08.2024 | 13,99 | 13,99 | 13,56 | 13,56 | -3,07% | 1.739,00 |
| 27.08.2024 | 14,30 | 14,30 | 13,89 | 13,99 | -2,24% | 1.449,00 |
| 26.08.2024 | 14,67 | 14,74 | 14,06 | 14,31 | -2,32% | 350,00 |
| 23.08.2024 | 13,69 | 14,79 | 13,69 | 14,65 | 6,62% | 1.784,00 |
| 22.08.2024 | 14,03 | 14,39 | 13,60 | 13,74 | -0,87% | 191,00 |
| 21.08.2024 | 13,31 | 13,89 | 13,31 | 13,86 | 4,84% | 570,00 |
| 20.08.2024 | 13,16 | 13,79 | 13,16 | 13,22 | -4,76% | 30,00 |
| 19.08.2024 | 14,70 | 14,70 | 13,54 | 13,88 | -4,28% | 2.225,00 |
| 16.08.2024 | 13,44 | 14,60 | 13,44 | 14,50 | 2,55% | 550,00 |
| 15.08.2024 | 14,51 | 14,61 | 14,14 | 14,14 | -3,81% | - |
| 14.08.2024 | 13,12 | 14,73 | 13,12 | 14,70 | 2,23% | 2.666,00 |
| 13.08.2024 | 13,47 | 14,38 | 13,47 | 14,38 | 1,48% | 93,00 |
| 12.08.2024 | 13,50 | 14,30 | 13,50 | 14,17 | 2,38% | 500,00 |
| 09.08.2024 | 13,50 | 13,97 | 13,50 | 13,84 | 2,52% | - |
| 08.08.2024 | 13,50 | 13,86 | 13,50 | 13,50 | -3,91% | 75,00 |
| 07.08.2024 | 13,56 | 14,08 | 13,56 | 14,05 | 4,69% | 320,00 |
| 06.08.2024 | 13,30 | 13,60 | 13,28 | 13,42 | 2,99% | 316,00 |
| 05.08.2024 | 13,50 | 13,58 | 12,68 | 13,03 | -4,96% | 3.580,00 |