19,975€
0,43%
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,93 | 19,98 | 19,38 | 19,98 | 0,43% | 2.976,00 |
| 11.11.2026 | 19,38 | 19,98 | 19,32 | 19,89 | 3,03% | 4.558,00 |
| 10.11.2026 | 19,94 | 19,95 | 18,43 | 19,31 | -3,23% | 8.775,00 |
| 09.11.2026 | 19,73 | 20,38 | 19,55 | 19,95 | 1,48% | 11.365,00 |
| 06.11.2026 | 19,31 | 19,99 | 19,30 | 19,66 | 2,00% | 3.073,00 |
| 05.11.2026 | 19,99 | 20,85 | 19,15 | 19,28 | -4,03% | 6.461,00 |
| 04.11.2026 | 21,37 | 21,80 | 19,77 | 20,09 | -6,45% | 4.743,00 |
| 03.11.2026 | 20,89 | 21,78 | 20,89 | 21,47 | 2,38% | 5.623,00 |
| 02.11.2026 | 22,47 | 22,67 | 20,86 | 20,97 | -6,72% | 3.767,00 |
| 30.10.2026 | 22,91 | 23,07 | 22,36 | 22,48 | -2,09% | 682,00 |
| 29.10.2026 | 22,95 | 23,13 | 22,52 | 22,96 | 0,26% | 3.162,00 |
| 28.10.2026 | 23,01 | 23,75 | 22,89 | 22,90 | -0,43% | 4.050,00 |
| 27.10.2026 | 23,26 | 23,82 | 22,88 | 23,00 | -1,41% | 2.472,00 |
| 26.10.2026 | 22,84 | 23,43 | 22,75 | 23,33 | 2,55% | 4.519,00 |
| 23.10.2026 | 21,96 | 22,87 | 21,78 | 22,75 | 3,55% | 845,00 |
| 22.10.2026 | 22,23 | 22,44 | 21,67 | 21,97 | -1,48% | 1.139,00 |
| 21.10.2026 | 22,23 | 22,39 | 21,81 | 22,30 | 0,31% | 1.013,00 |
| 20.10.2026 | 22,00 | 22,23 | 21,26 | 22,23 | 0,32% | 4.115,00 |
| 19.10.2026 | 22,49 | 22,82 | 21,73 | 22,16 | 0,41% | 4.558,00 |
| 16.10.2026 | 22,09 | 22,62 | 21,82 | 22,07 | 0,78% | 1.140,00 |
| 15.10.2026 | 21,88 | 21,97 | 21,84 | 21,90 | -1,57% | - |
| 14.10.2026 | 23,12 | 23,68 | 21,98 | 22,25 | -3,72% | 4.415,00 |
| 13.10.2026 | 23,43 | 23,59 | 23,00 | 23,11 | -1,45% | 3.350,00 |
| 12.10.2026 | 23,27 | 23,84 | 22,94 | 23,45 | 1,12% | 7.676,00 |
| 09.10.2026 | 23,47 | 23,57 | 22,95 | 23,19 | -0,86% | 1.959,00 |
| 08.10.2026 | 22,63 | 23,39 | 22,59 | 23,39 | 2,68% | 1.765,00 |
| 07.10.2026 | 22,65 | 23,25 | 22,53 | 22,78 | 0,89% | 4.542,00 |
| 06.10.2026 | 23,09 | 23,14 | 22,23 | 22,58 | -2,29% | 7.131,00 |
| 05.10.2026 | 22,53 | 23,27 | 22,40 | 23,11 | 2,21% | 2.506,00 |
| 02.10.2026 | 22,83 | 22,86 | 22,05 | 22,61 | -1,14% | 4.158,00 |
| 01.10.2026 | 22,12 | 22,91 | 21,59 | 22,87 | 3,48% | 3.852,00 |
| 30.09.2026 | 21,72 | 22,42 | 21,65 | 22,10 | 2,08% | 3.569,00 |
| 29.09.2026 | 21,67 | 21,78 | 21,35 | 21,65 | 0,00% | 4.420,00 |
| 28.09.2026 | 21,27 | 22,19 | 21,25 | 21,65 | 1,60% | 4.897,00 |
| 25.09.2026 | 21,35 | 21,54 | 20,87 | 21,31 | -0,05% | 4.711,00 |
| 24.09.2026 | 21,37 | 21,87 | 21,25 | 21,32 | -0,42% | 8.678,00 |
| 23.09.2026 | 21,57 | 21,68 | 21,13 | 21,41 | -0,83% | 3.056,00 |
| 22.09.2026 | 22,25 | 22,25 | 21,41 | 21,59 | -2,09% | 2.989,00 |
| 21.09.2026 | 22,63 | 22,67 | 21,73 | 22,05 | -0,54% | 3.378,00 |
| 18.09.2026 | 22,75 | 22,77 | 22,04 | 22,17 | -2,89% | 8.625,00 |
| 17.09.2026 | 22,39 | 23,01 | 22,21 | 22,83 | 2,19% | 19.868,00 |
| 16.09.2026 | 22,18 | 22,61 | 21,89 | 22,34 | 0,77% | 5.286,00 |
| 15.09.2026 | 21,67 | 22,25 | 21,34 | 22,17 | 2,69% | 1.743,00 |
| 14.09.2026 | 21,63 | 22,13 | 21,22 | 21,59 | -0,37% | 2.039,00 |
| 11.09.2026 | 21,42 | 21,84 | 21,17 | 21,67 | 1,03% | 5.439,00 |
| 10.09.2026 | 20,99 | 21,70 | 20,93 | 21,45 | 2,09% | 4.248,00 |
| 09.09.2026 | 20,55 | 21,05 | 20,46 | 21,01 | 2,64% | 2.694,00 |
| 08.09.2026 | 20,53 | 21,27 | 20,37 | 20,47 | -0,87% | 9.780,00 |
| 07.09.2026 | 21,19 | 21,34 | 20,37 | 20,65 | -3,91% | 5.965,00 |
| 04.09.2026 | 21,20 | 21,63 | 21,15 | 21,49 | 1,90% | 2.131,00 |
| 03.09.2026 | 20,89 | 21,40 | 20,53 | 21,09 | 1,05% | 3.614,00 |
| 02.09.2026 | 21,22 | 21,22 | 19,73 | 20,87 | -0,43% | 12.076,00 |
| 01.09.2026 | 20,83 | 21,29 | 20,18 | 20,96 | 0,67% | 11.249,00 |
| 31.08.2026 | 20,69 | 21,03 | 19,90 | 20,82 | 0,43% | 2.808,00 |
| 28.08.2026 | 20,56 | 20,83 | 19,18 | 20,73 | -2,08% | 12.943,00 |
| 27.08.2026 | 20,29 | 21,21 | 20,18 | 21,17 | 4,59% | 11.973,00 |
| 26.08.2026 | 21,40 | 21,42 | 20,07 | 20,24 | -5,07% | 5.276,00 |
| 25.08.2026 | 21,19 | 21,83 | 20,87 | 21,32 | 1,28% | 3.255,00 |
| 24.08.2026 | 21,18 | 21,21 | 20,82 | 21,05 | -0,38% | 5.301,00 |
| 21.08.2026 | 20,26 | 21,35 | 20,23 | 21,13 | 5,12% | 5.178,00 |
| 20.08.2026 | 20,09 | 20,32 | 20,05 | 20,10 | -0,25% | 3.175,00 |
| 19.08.2026 | 19,83 | 20,51 | 19,79 | 20,15 | 14,20% | 4.920,00 |
| 05.05.2026 | 17,27 | 17,74 | 17,23 | 17,65 | 2,50% | 3.106,00 |
| 04.05.2026 | 17,02 | 17,50 | 17,00 | 17,22 | 1,09% | 7.725,00 |
| 30.04.2026 | 16,61 | 17,38 | 16,53 | 17,03 | 2,34% | 2.818,00 |
| 29.04.2026 | 16,78 | 17,44 | 16,58 | 16,64 | -0,39% | 4.149,00 |
| 28.04.2026 | 15,88 | 17,01 | 15,86 | 16,71 | 4,96% | 9.971,00 |
| 27.04.2026 | 15,82 | 16,02 | 15,70 | 15,92 | 0,76% | 6.870,00 |
| 24.04.2026 | 15,62 | 15,82 | 15,52 | 15,80 | 1,38% | 1.835,00 |
| 23.04.2026 | 15,33 | 15,94 | 15,23 | 15,58 | 0,81% | 6.918,00 |
| 22.04.2026 | 15,82 | 15,83 | 15,17 | 15,46 | -1,40% | 10.825,00 |
| 21.04.2026 | 15,68 | 16,07 | 15,39 | 15,68 | 0,13% | 2.455,00 |
| 20.04.2026 | 15,49 | 15,73 | 15,23 | 15,66 | 0,13% | 3.775,00 |
| 17.04.2026 | 15,33 | 15,74 | 15,16 | 15,64 | 2,02% | 6.439,00 |
| 16.04.2026 | 15,29 | 15,52 | 15,09 | 15,33 | 0,89% | 1.974,00 |
| 15.04.2026 | 15,22 | 15,61 | 14,94 | 15,19 | -0,07% | 7.240,00 |
| 14.04.2026 | 15,49 | 15,71 | 15,00 | 15,20 | -1,87% | 1.182,00 |
| 13.04.2026 | 15,02 | 15,62 | 15,01 | 15,49 | 2,82% | 1.855,00 |
| 10.04.2026 | 15,40 | 15,41 | 14,91 | 15,07 | -2,02% | 4.114,00 |
| 09.04.2026 | 15,15 | 15,82 | 15,14 | 15,38 | 1,22% | 10.463,00 |
| 08.04.2026 | 14,89 | 15,31 | 14,47 | 15,19 | 1,17% | 11.118,00 |
| 07.04.2026 | 15,09 | 15,67 | 14,99 | 15,02 | -0,60% | 8.173,00 |
| 02.04.2026 | 14,73 | 15,18 | 14,72 | 15,11 | 1,85% | 2.287,00 |
| 01.04.2026 | 15,05 | 15,22 | 14,74 | 14,83 | -1,30% | 1.952,00 |
| 31.03.2026 | 14,71 | 15,32 | 14,47 | 15,03 | 3,58% | 12.855,00 |
| 30.03.2026 | 14,53 | 14,93 | 14,33 | 14,51 | 0,24% | 4.540,00 |
| 27.03.2026 | 14,73 | 14,99 | 14,40 | 14,47 | -1,30% | 3.597,00 |
| 26.03.2026 | 14,66 | 15,02 | 14,65 | 14,66 | 0,00% | 9.684,00 |
| 25.03.2026 | 14,49 | 14,87 | 14,38 | 14,66 | 0,03% | 9.034,00 |
| 24.03.2026 | 13,68 | 14,77 | 13,65 | 14,66 | 6,20% | 5.078,00 |
| 23.03.2026 | 14,56 | 14,56 | 12,99 | 13,80 | 1,55% | 9.991,00 |
| 20.03.2026 | 13,90 | 14,29 | 13,59 | 13,59 | -2,41% | 5.535,00 |
| 19.03.2026 | 13,46 | 14,14 | 13,25 | 13,93 | 3,65% | 8.199,00 |
| 18.03.2026 | 12,72 | 13,46 | 12,60 | 13,44 | 6,75% | 6.741,00 |
| 17.03.2026 | 12,39 | 12,77 | 12,10 | 12,59 | 1,70% | 11.220,00 |
| 16.03.2026 | 11,98 | 12,43 | 11,76 | 12,38 | 3,51% | 15.072,00 |
| 13.03.2026 | 12,21 | 12,23 | 11,44 | 11,96 | -6,38% | 27.799,00 |
| 12.03.2026 | 12,93 | 13,62 | 12,24 | 12,77 | -7,56% | 22.486,00 |
| 11.03.2026 | 14,83 | 14,87 | 13,22 | 13,82 | -7,19% | 20.879,00 |
| 10.03.2026 | 14,65 | 14,94 | 14,34 | 14,89 | 1,09% | 917,00 |