12,920€
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,01 | 13,01 | 12,95 | 12,95 | 0,23% | 950,00 |
| 25.04.2024 | 13,35 | 13,35 | 12,69 | 12,92 | -2,71% | 10.112,00 |
| 24.04.2024 | 13,09 | 13,38 | 13,05 | 13,28 | 1,53% | 10.643,00 |
| 23.04.2024 | 12,85 | 13,20 | 12,77 | 13,08 | 1,40% | 14.776,00 |
| 22.04.2024 | 12,60 | 12,90 | 12,32 | 12,90 | 3,53% | 15.198,00 |
| 19.04.2024 | 12,08 | 12,50 | 12,01 | 12,46 | 3,23% | 6.553,00 |
| 18.04.2024 | 12,49 | 12,58 | 12,07 | 12,07 | -2,58% | 10.040,00 |
| 17.04.2024 | 11,87 | 12,43 | 11,87 | 12,39 | 3,68% | 11.387,00 |
| 16.04.2024 | 11,89 | 11,96 | 11,71 | 11,95 | -0,33% | 7.026,00 |
| 15.04.2024 | 12,49 | 12,49 | 11,81 | 11,99 | -0,75% | 14.050,00 |
| 12.04.2024 | 12,15 | 12,19 | 11,91 | 12,08 | 0,75% | 7.738,00 |
| 11.04.2024 | 11,85 | 12,10 | 11,68 | 11,99 | 2,74% | 22.139,00 |
| 10.04.2024 | 11,83 | 11,83 | 11,29 | 11,67 | -0,93% | 10.328,00 |
| 09.04.2024 | 11,40 | 11,80 | 11,40 | 11,78 | 2,43% | 9.071,00 |
| 08.04.2024 | 11,49 | 11,76 | 11,28 | 11,50 | 0,44% | 24.868,00 |
| 05.04.2024 | 11,49 | 11,49 | 11,25 | 11,45 | -0,43% | 18.103,00 |
| 04.04.2024 | 11,59 | 11,76 | 11,29 | 11,50 | -0,26% | 30.758,00 |
| 03.04.2024 | 11,09 | 11,67 | 10,94 | 11,53 | 4,44% | 33.299,00 |
| 02.04.2024 | 11,59 | 11,59 | 10,75 | 11,04 | -4,75% | 104.190,00 |
| 28.03.2024 | 10,66 | 11,69 | 10,50 | 11,59 | 9,24% | 63.351,00 |
| 27.03.2024 | 10,72 | 10,92 | 10,38 | 10,61 | -0,93% | 11.390,00 |
| 26.03.2024 | 10,50 | 10,71 | 10,28 | 10,71 | 1,90% | 12.503,00 |
| 25.03.2024 | 10,71 | 10,71 | 10,34 | 10,51 | -2,14% | 2.322,00 |
| 22.03.2024 | 10,52 | 10,74 | 10,42 | 10,74 | 1,61% | 3.518,00 |
| 21.03.2024 | 10,52 | 10,57 | 10,40 | 10,57 | 0,86% | 2.815,00 |
| 20.03.2024 | 10,63 | 10,63 | 10,22 | 10,48 | -1,78% | 3.499,00 |
| 19.03.2024 | 10,62 | 10,68 | 10,54 | 10,67 | 0,66% | 1.782,00 |
| 18.03.2024 | 11,07 | 11,07 | 10,50 | 10,60 | -5,02% | 4.366,00 |
| 15.03.2024 | 10,95 | 11,17 | 10,91 | 11,16 | 1,82% | 5.453,00 |
| 14.03.2024 | 11,16 | 11,19 | 10,65 | 10,96 | -2,92% | 5.020,00 |
| 13.03.2024 | 11,03 | 11,30 | 10,96 | 11,29 | 2,64% | 5.487,00 |
| 12.03.2024 | 10,89 | 11,05 | 10,79 | 11,00 | 3,58% | 5.906,00 |
| 11.03.2024 | 10,60 | 10,74 | 10,49 | 10,62 | 0,47% | 5.525,00 |
| 08.03.2024 | 10,21 | 10,69 | 10,20 | 10,57 | 0,48% | 7.018,00 |
| 07.03.2024 | 9,97 | 10,52 | 9,81 | 10,52 | 5,68% | 16.100,00 |
| 06.03.2024 | 9,51 | 10,10 | 9,50 | 9,96 | -0,45% | 9.100,00 |
| 05.03.2024 | 10,12 | 10,40 | 9,51 | 10,00 | -8,84% | 25.673,00 |
| 04.03.2024 | 10,95 | 11,25 | 10,47 | 10,97 | 0,09% | 35.538,00 |
| 01.03.2024 | 11,31 | 11,31 | 10,64 | 10,96 | -2,84% | 13.604,00 |
| 29.02.2024 | 12,20 | 12,61 | 10,33 | 11,28 | -4,41% | 32.658,00 |
| 28.02.2024 | 11,73 | 11,80 | 11,50 | 11,80 | 1,11% | 1.776,00 |
| 27.02.2024 | 12,09 | 12,09 | 11,43 | 11,67 | -3,71% | 3.604,00 |
| 26.02.2024 | 11,65 | 12,17 | 11,65 | 12,12 | 1,00% | 1.953,00 |
| 23.02.2024 | 12,35 | 12,35 | 11,79 | 12,00 | -1,48% | 7.017,00 |
| 22.02.2024 | 12,37 | 12,39 | 11,73 | 12,18 | 0,16% | 17.339,00 |
| 21.02.2024 | 11,66 | 12,24 | 11,66 | 12,16 | 5,28% | 1.524,00 |
| 20.02.2024 | 11,80 | 11,80 | 11,34 | 11,55 | -2,28% | 5.938,00 |
| 19.02.2024 | 11,54 | 11,82 | 11,50 | 11,82 | 2,16% | 8.224,00 |
| 16.02.2024 | 11,43 | 11,57 | 11,33 | 11,57 | 1,31% | 3.043,00 |
| 15.02.2024 | 11,43 | 11,57 | 10,93 | 11,42 | -6,93% | 11.999,00 |
| 14.02.2024 | 11,65 | 12,27 | 11,65 | 12,27 | 6,79% | 3.219,00 |
| 13.02.2024 | 11,75 | 11,93 | 11,40 | 11,49 | -4,41% | 6.515,00 |
| 12.02.2024 | 11,43 | 12,24 | 11,43 | 12,02 | 5,35% | 8.369,00 |
| 09.02.2024 | 11,43 | 11,55 | 11,39 | 11,41 | -0,26% | 2.010,00 |
| 08.02.2024 | 11,32 | 11,50 | 11,13 | 11,44 | 0,97% | 3.382,00 |
| 07.02.2024 | 11,24 | 11,33 | 11,00 | 11,33 | 0,89% | 3.085,00 |
| 06.02.2024 | 10,71 | 11,23 | 10,71 | 11,23 | 5,55% | 5.287,00 |
| 05.02.2024 | 10,95 | 10,96 | 10,52 | 10,64 | -1,75% | 8.151,00 |
| 02.02.2024 | 11,55 | 11,60 | 10,74 | 10,83 | -6,23% | 11.936,00 |
| 01.02.2024 | 11,21 | 11,55 | 11,11 | 11,55 | 1,23% | 8.309,00 |
| 31.01.2024 | 11,77 | 11,79 | 11,16 | 11,41 | -4,04% | 9.429,00 |
| 30.01.2024 | 12,01 | 12,01 | 11,41 | 11,89 | -1,00% | 6.393,00 |
| 29.01.2024 | 12,68 | 12,69 | 11,85 | 12,01 | -6,17% | 8.579,00 |
| 26.01.2024 | 12,31 | 12,80 | 12,30 | 12,80 | 1,75% | 11.321,00 |
| 25.01.2024 | 12,63 | 12,89 | 12,50 | 12,58 | -0,24% | 2.099,00 |
| 24.01.2024 | 12,37 | 12,66 | 12,37 | 12,61 | 2,52% | 1.934,00 |
| 23.01.2024 | 12,54 | 12,54 | 11,76 | 12,30 | -0,89% | 8.868,00 |
| 22.01.2024 | 12,71 | 12,71 | 12,21 | 12,41 | -1,19% | 4.656,00 |
| 19.01.2024 | 12,70 | 12,80 | 12,23 | 12,56 | -1,80% | 4.048,00 |
| 18.01.2024 | 12,43 | 12,79 | 12,43 | 12,79 | 1,91% | 1.469,00 |
| 17.01.2024 | 12,68 | 12,73 | 12,28 | 12,55 | -1,57% | 1.321,00 |
| 16.01.2024 | 12,45 | 12,77 | 12,30 | 12,75 | 0,87% | 3.726,00 |
| 15.01.2024 | 13,17 | 13,17 | 12,52 | 12,64 | -4,02% | 5.774,00 |
| 12.01.2024 | 12,82 | 13,17 | 12,82 | 13,17 | 1,39% | 8.639,00 |
| 11.01.2024 | 14,37 | 14,37 | 12,70 | 12,99 | -8,26% | 25.398,00 |
| 10.01.2024 | 13,98 | 14,35 | 13,98 | 14,16 | 1,00% | 2.787,00 |
| 09.01.2024 | 14,14 | 14,59 | 13,90 | 14,02 | 0,36% | 5.422,00 |
| 08.01.2024 | 14,67 | 14,77 | 13,78 | 13,97 | -3,25% | 18.754,00 |
| 05.01.2024 | 14,50 | 14,50 | 14,14 | 14,44 | -0,48% | 9.413,00 |
| 04.01.2024 | 13,98 | 14,77 | 13,98 | 14,51 | 3,79% | 9.639,00 |
| 03.01.2024 | 13,87 | 14,13 | 13,85 | 13,98 | 0,29% | 3.249,00 |
| 02.01.2024 | 13,63 | 14,10 | 13,38 | 13,94 | 4,73% | 5.875,00 |
| 29.12.2023 | 13,22 | 13,32 | 13,22 | 13,31 | -1,84% | 1.790,00 |
| 28.12.2023 | 13,71 | 13,71 | 13,25 | 13,56 | -0,07% | 3.194,00 |
| 27.12.2023 | 14,25 | 14,25 | 13,49 | 13,57 | -4,10% | 6.790,00 |
| 22.12.2023 | 13,87 | 14,26 | 13,83 | 14,15 | 2,83% | 11.077,00 |
| 21.12.2023 | 13,54 | 13,78 | 13,50 | 13,76 | 1,03% | 3.650,00 |
| 20.12.2023 | 13,49 | 13,72 | 13,41 | 13,62 | 0,81% | 3.426,00 |
| 19.12.2023 | 13,31 | 13,55 | 13,21 | 13,51 | 0,60% | 10.830,00 |
| 18.12.2023 | 12,73 | 13,64 | 12,61 | 13,43 | 5,66% | 10.119,00 |
| 15.12.2023 | 12,51 | 12,77 | 12,51 | 12,71 | 4,35% | 2.037,00 |
| 14.12.2023 | 12,08 | 12,54 | 12,08 | 12,18 | 0,74% | 16.452,00 |
| 13.12.2023 | 12,11 | 12,11 | 11,58 | 12,09 | 0,50% | 26.321,00 |
| 12.12.2023 | 12,75 | 12,75 | 12,00 | 12,03 | -4,83% | 31.857,00 |
| 11.12.2023 | 13,17 | 13,17 | 12,43 | 12,64 | -4,02% | 11.907,00 |
| 08.12.2023 | 13,37 | 13,37 | 12,90 | 13,17 | -1,57% | 3.386,00 |
| 07.12.2023 | 13,72 | 13,72 | 13,01 | 13,38 | -5,77% | 7.079,00 |
| 06.12.2023 | 14,30 | 14,46 | 14,15 | 14,20 | 0,50% | 2.392,00 |
| 05.12.2023 | 14,02 | 14,45 | 14,02 | 14,13 | 1,58% | 5.217,00 |
| 04.12.2023 | 13,95 | 14,04 | 13,77 | 13,91 | -0,50% | 4.527,00 |