11,060$
-1,51%
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,26 | 11,40 | 11,02 | 11,05 | -1,60% | 211.814,00 |
| 05.06.2025 | 11,31 | 11,34 | 11,10 | 11,23 | 4,95% | 471.567,00 |
| 04.06.2025 | 10,73 | 10,80 | 10,61 | 10,70 | 1,61% | 316.582,00 |
| 03.06.2025 | 10,34 | 10,56 | 10,16 | 10,53 | 0,86% | 453.534,00 |
| 02.06.2025 | 10,46 | 10,57 | 10,29 | 10,44 | -0,19% | 423.899,00 |
| 30.05.2025 | 10,50 | 10,63 | 10,41 | 10,46 | -2,70% | 285.030,00 |
| 29.05.2025 | 10,98 | 10,98 | 10,72 | 10,75 | 0,56% | 277.980,00 |
| 28.05.2025 | 10,73 | 10,75 | 10,60 | 10,69 | -2,73% | 542.102,00 |
| 27.05.2025 | 10,78 | 11,01 | 10,70 | 10,99 | 3,97% | 771.826,00 |
| 23.05.2025 | 10,40 | 10,57 | 10,25 | 10,57 | 2,82% | 551.717,00 |
| 22.05.2025 | 10,82 | 10,82 | 10,27 | 10,28 | -5,08% | 653.657,00 |
| 21.05.2025 | 11,28 | 11,28 | 10,83 | 10,83 | -5,66% | 400.289,00 |
| 20.05.2025 | 11,62 | 11,65 | 11,31 | 11,48 | 1,32% | 377.337,00 |
| 19.05.2025 | 11,37 | 11,38 | 11,20 | 11,33 | -3,33% | 453.686,00 |
| 16.05.2025 | 11,73 | 11,80 | 11,63 | 11,72 | 1,82% | 235.093,00 |
| 15.05.2025 | 11,58 | 11,58 | 11,33 | 11,51 | -3,20% | 489.864,00 |
| 14.05.2025 | 11,86 | 12,06 | 11,80 | 11,89 | 3,75% | 362.420,00 |
| 13.05.2025 | 11,25 | 11,52 | 11,19 | 11,46 | 4,09% | 395.210,00 |
| 12.05.2025 | 10,87 | 11,14 | 10,84 | 11,01 | 4,86% | 668.325,00 |
| 09.05.2025 | 10,52 | 10,57 | 10,45 | 10,50 | 1,16% | 200.723,00 |
| 08.05.2025 | 10,15 | 10,44 | 10,13 | 10,38 | 2,57% | 296.288,00 |
| 07.05.2025 | 10,00 | 10,17 | 9,95 | 10,12 | -1,27% | 358.992,00 |
| 06.05.2025 | 10,39 | 10,42 | 10,22 | 10,25 | -1,06% | 335.793,00 |
| 05.05.2025 | 10,38 | 10,46 | 10,32 | 10,36 | -1,52% | 357.298,00 |
| 02.05.2025 | 10,50 | 10,55 | 10,35 | 10,52 | 4,16% | 422.010,00 |
| 01.05.2025 | 10,00 | 10,25 | 9,97 | 10,10 | 2,23% | 615.157,00 |
| 30.04.2025 | 9,95 | 10,00 | 9,83 | 9,88 | -1,59% | 192.685,00 |
| 29.04.2025 | 9,93 | 10,19 | 9,91 | 10,04 | -0,69% | 273.933,00 |
| 28.04.2025 | 10,18 | 10,30 | 9,97 | 10,11 | -4,17% | 588.162,00 |
| 25.04.2025 | 10,25 | 10,55 | 10,17 | 10,55 | 8,54% | 529.195,00 |
| 24.04.2025 | 9,66 | 9,79 | 9,58 | 9,72 | 2,21% | 175.533,00 |
| 23.04.2025 | 9,62 | 9,72 | 9,51 | 9,51 | 0,85% | 231.165,00 |
| 22.04.2025 | 9,52 | 9,55 | 9,37 | 9,43 | 0,64% | 284.866,00 |
| 21.04.2025 | 9,52 | 9,52 | 9,31 | 9,37 | -1,16% | 221.205,00 |
| 17.04.2025 | 9,23 | 9,52 | 9,23 | 9,48 | 2,71% | 153.927,00 |
| 16.04.2025 | 9,40 | 9,40 | 9,15 | 9,23 | 0,22% | 245.703,00 |
| 15.04.2025 | 9,41 | 9,45 | 9,19 | 9,21 | -1,92% | 224.935,00 |
| 14.04.2025 | 9,70 | 9,78 | 9,39 | 9,39 | 0,75% | 390.636,00 |
| 11.04.2025 | 8,84 | 9,37 | 8,77 | 9,32 | 7,13% | 531.957,00 |
| 10.04.2025 | 8,81 | 8,95 | 8,53 | 8,70 | -5,54% | 738.335,00 |
| 09.04.2025 | 8,48 | 9,33 | 8,40 | 9,21 | 8,35% | 641.120,00 |
| 08.04.2025 | 9,37 | 9,37 | 8,37 | 8,50 | -0,70% | 932.618,00 |
| 07.04.2025 | 7,92 | 8,76 | 7,86 | 8,56 | -1,27% | 961.421,00 |
| 04.04.2025 | 8,87 | 8,91 | 8,50 | 8,67 | -15,25% | 1.340.555,00 |
| 03.04.2025 | 10,31 | 10,44 | 10,13 | 10,23 | -5,80% | 684.969,00 |
| 02.04.2025 | 10,81 | 10,86 | 10,66 | 10,86 | -0,28% | 200.531,00 |
| 01.04.2025 | 10,99 | 11,07 | 10,83 | 10,89 | 0,09% | 248.441,00 |
| 31.03.2025 | 10,81 | 10,99 | 10,68 | 10,88 | -3,03% | 392.811,00 |
| 28.03.2025 | 11,13 | 11,26 | 11,03 | 11,22 | 1,81% | 259.412,00 |
| 27.03.2025 | 11,16 | 11,16 | 10,88 | 11,02 | -3,16% | 463.847,00 |
| 26.03.2025 | 11,58 | 11,58 | 11,35 | 11,38 | -1,81% | 209.619,00 |
| 25.03.2025 | 11,65 | 11,85 | 11,59 | 11,59 | -0,52% | 536.283,00 |
| 24.03.2025 | 11,40 | 11,65 | 11,40 | 11,65 | 1,57% | 376.734,00 |
| 21.03.2025 | 11,66 | 11,68 | 11,46 | 11,47 | -2,30% | 321.065,00 |
| 20.03.2025 | 11,45 | 11,79 | 11,43 | 11,74 | -0,59% | 544.873,00 |
| 19.03.2025 | 11,55 | 11,81 | 11,54 | 11,81 | 3,96% | 520.312,00 |
| 18.03.2025 | 11,27 | 11,36 | 11,12 | 11,36 | 1,88% | 311.937,00 |
| 17.03.2025 | 11,08 | 11,24 | 11,01 | 11,15 | 2,76% | 373.045,00 |
| 14.03.2025 | 11,04 | 11,04 | 10,69 | 10,85 | -1,18% | 297.775,00 |
| 13.03.2025 | 10,78 | 11,10 | 10,73 | 10,98 | 2,62% | 705.695,00 |
| 12.03.2025 | 10,43 | 10,75 | 10,39 | 10,70 | 5,31% | 610.605,00 |
| 11.03.2025 | 10,29 | 10,40 | 9,95 | 10,16 | 0,69% | 610.003,00 |
| 10.03.2025 | 10,43 | 10,44 | 10,03 | 10,09 | -8,77% | 655.727,00 |
| 07.03.2025 | 10,96 | 11,27 | 10,91 | 11,06 | -1,43% | 584.389,00 |
| 06.03.2025 | 11,08 | 11,27 | 11,01 | 11,22 | 0,99% | 296.487,00 |
| 05.03.2025 | 11,23 | 11,23 | 11,01 | 11,11 | 0,00% | 358.905,00 |
| 04.03.2025 | 10,98 | 11,17 | 10,80 | 11,11 | 0,18% | 509.563,00 |
| 03.03.2025 | 11,36 | 11,45 | 11,07 | 11,09 | -2,20% | 538.295,00 |
| 28.02.2025 | 11,57 | 11,77 | 11,34 | 11,34 | -0,18% | 382.341,00 |
| 27.02.2025 | 11,33 | 11,51 | 11,13 | 11,36 | -2,49% | 754.490,00 |
| 26.02.2025 | 11,70 | 11,71 | 11,55 | 11,65 | -0,26% | 528.950,00 |
| 25.02.2025 | 11,89 | 11,99 | 11,63 | 11,68 | -3,63% | 466.954,00 |
| 24.02.2025 | 12,22 | 12,24 | 12,00 | 12,12 | -3,12% | 325.934,00 |
| 21.02.2025 | 12,91 | 12,92 | 12,45 | 12,51 | -1,65% | 225.195,00 |
| 20.02.2025 | 12,43 | 12,77 | 12,40 | 12,72 | -0,78% | 370.525,00 |
| 19.02.2025 | 13,02 | 13,10 | 12,79 | 12,82 | -1,54% | 382.312,00 |
| 18.02.2025 | 12,61 | 13,06 | 12,60 | 13,02 | 2,76% | 410.802,00 |
| 14.02.2025 | 12,91 | 12,93 | 12,59 | 12,67 | -1,40% | 262.301,00 |
| 13.02.2025 | 12,55 | 13,20 | 12,32 | 12,85 | -1,23% | 718.615,00 |
| 12.02.2025 | 12,80 | 13,25 | 12,80 | 13,01 | 0,54% | 420.610,00 |
| 11.02.2025 | 13,00 | 13,05 | 12,90 | 12,94 | -0,31% | 231.333,00 |
| 10.02.2025 | 12,94 | 13,00 | 12,71 | 12,98 | -0,08% | 289.763,00 |
| 07.02.2025 | 13,08 | 13,14 | 12,79 | 12,99 | -0,54% | 264.470,00 |
| 06.02.2025 | 13,07 | 13,12 | 12,81 | 13,06 | -1,36% | 496.183,00 |
| 05.02.2025 | 13,06 | 13,28 | 13,01 | 13,24 | 0,53% | 312.354,00 |
| 04.02.2025 | 12,73 | 13,17 | 12,48 | 13,17 | 4,94% | 323.974,00 |
| 03.02.2025 | 12,45 | 12,76 | 12,30 | 12,55 | -0,95% | 387.570,00 |
| 31.01.2025 | 12,76 | 12,92 | 12,50 | 12,67 | -5,45% | 635.945,00 |
| 30.01.2025 | 12,51 | 13,45 | 12,51 | 13,40 | 12,23% | 1.132.572,00 |
| 29.01.2025 | 11,69 | 11,95 | 11,63 | 11,94 | 1,79% | 327.187,00 |
| 28.01.2025 | 11,88 | 11,88 | 11,55 | 11,73 | 1,21% | 243.903,00 |
| 27.01.2025 | 11,57 | 11,82 | 11,55 | 11,59 | -0,26% | 553.743,00 |
| 24.01.2025 | 11,75 | 11,82 | 11,51 | 11,62 | -1,86% | 434.159,00 |
| 23.01.2025 | 11,64 | 11,88 | 11,60 | 11,84 | -1,33% | 595.681,00 |
| 22.01.2025 | 11,75 | 12,03 | 11,70 | 12,00 | 0,33% | 760.206,00 |
| 21.01.2025 | 12,52 | 12,56 | 11,94 | 11,96 | -2,53% | 505.970,00 |
| 17.01.2025 | 12,46 | 12,68 | 12,27 | 12,27 | -4,59% | 529.039,00 |
| 16.01.2025 | 12,86 | 12,95 | 12,73 | 12,86 | -1,76% | 989.271,00 |
| 15.01.2025 | 12,84 | 13,11 | 12,75 | 13,09 | 1,95% | 924.661,00 |
| 14.01.2025 | 12,61 | 12,87 | 12,52 | 12,84 | 3,22% | 590.861,00 |