14,335€
5,25%
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 14,04 | 14,36 | 13,90 | 14,33 | 3,21% | 7.000,00 |
| 03.05.2024 | 13,72 | 13,93 | 13,53 | 13,88 | 1,50% | - |
| 02.05.2024 | 13,80 | 13,92 | 13,58 | 13,68 | -0,15% | - |
| 30.04.2024 | 13,60 | 13,97 | 13,51 | 13,70 | 0,18% | 200,00 |
| 29.04.2024 | 13,54 | 13,67 | 13,34 | 13,67 | 2,82% | 300,00 |
| 26.04.2024 | 12,95 | 13,30 | 12,88 | 13,30 | 3,79% | 1.637,00 |
| 25.04.2024 | 13,37 | 13,39 | 12,69 | 12,81 | -2,25% | - |
| 24.04.2024 | 13,05 | 13,38 | 13,00 | 13,11 | 0,65% | 1.200,00 |
| 23.04.2024 | 12,87 | 13,15 | 12,71 | 13,02 | 3,37% | 430,00 |
| 22.04.2024 | 12,56 | 12,65 | 12,31 | 12,60 | 1,53% | 600,00 |
| 19.04.2024 | 12,04 | 12,50 | 11,99 | 12,41 | 2,22% | - |
| 18.04.2024 | 12,48 | 12,56 | 12,13 | 12,14 | -2,10% | - |
| 17.04.2024 | 11,83 | 12,44 | 11,79 | 12,40 | 5,76% | 750,00 |
| 16.04.2024 | 11,85 | 11,99 | 11,68 | 11,72 | -1,35% | 330,00 |
| 15.04.2024 | 12,35 | 12,35 | 11,81 | 11,88 | -1,21% | - |
| 12.04.2024 | 12,09 | 12,18 | 11,89 | 12,03 | -0,21% | 8.536,00 |
| 11.04.2024 | 11,65 | 12,12 | 11,62 | 12,05 | 4,83% | 10.550,00 |
| 10.04.2024 | 11,71 | 11,74 | 11,26 | 11,50 | -0,69% | 300,00 |
| 09.04.2024 | 11,43 | 11,79 | 11,40 | 11,58 | 0,70% | - |
| 08.04.2024 | 11,46 | 11,68 | 11,24 | 11,50 | 0,26% | 350,00 |
| 05.04.2024 | 11,45 | 11,47 | 11,19 | 11,47 | 0,39% | 900,00 |
| 04.04.2024 | 11,54 | 11,71 | 11,23 | 11,42 | -1,04% | 50,00 |
| 03.04.2024 | 11,05 | 11,61 | 10,90 | 11,54 | 5,34% | 3.800,00 |
| 02.04.2024 | 11,65 | 11,65 | 10,73 | 10,96 | -4,74% | 1.000,00 |
| 28.03.2024 | 10,62 | 11,87 | 10,48 | 11,50 | 10,21% | 2.665,00 |
| 27.03.2024 | 10,67 | 10,88 | 10,36 | 10,44 | 0,05% | - |
| 26.03.2024 | 10,46 | 10,54 | 10,29 | 10,43 | -0,10% | 320,00 |
| 25.03.2024 | 10,67 | 10,67 | 10,35 | 10,44 | -2,16% | - |
| 22.03.2024 | 10,48 | 10,70 | 10,37 | 10,67 | 1,52% | - |
| 21.03.2024 | 10,48 | 10,67 | 10,34 | 10,51 | 0,57% | 500,00 |
| 20.03.2024 | 10,61 | 10,69 | 10,21 | 10,45 | -1,74% | - |
| 19.03.2024 | 10,57 | 10,68 | 10,37 | 10,64 | 0,57% | - |
| 18.03.2024 | 11,12 | 11,12 | 10,45 | 10,58 | -3,25% | 402,00 |
| 15.03.2024 | 10,90 | 11,06 | 10,90 | 10,93 | 0,18% | - |
| 14.03.2024 | 11,27 | 11,27 | 10,81 | 10,91 | -2,89% | - |
| 13.03.2024 | 10,97 | 11,25 | 10,77 | 11,24 | 3,69% | - |
| 12.03.2024 | 10,61 | 11,12 | 10,60 | 10,84 | 2,41% | - |
| 11.03.2024 | 10,56 | 10,81 | 10,33 | 10,58 | 1,58% | - |
| 08.03.2024 | 10,54 | 10,58 | 10,15 | 10,42 | 0,87% | - |
| 07.03.2024 | 9,92 | 10,56 | 9,84 | 10,33 | 3,74% | - |
| 06.03.2024 | 9,51 | 9,95 | 9,49 | 9,95 | 0,13% | - |
| 05.03.2024 | 10,08 | 10,32 | 9,43 | 9,94 | -6,84% | 4.201,00 |
| 04.03.2024 | 10,94 | 11,35 | 10,44 | 10,67 | -0,65% | 545,00 |
| 01.03.2024 | 11,25 | 11,34 | 10,67 | 10,74 | -4,28% | 780,00 |
| 29.02.2024 | 12,07 | 12,67 | 10,26 | 11,22 | -4,14% | - |
| 28.02.2024 | 11,69 | 11,76 | 11,43 | 11,71 | 0,09% | - |
| 27.02.2024 | 12,03 | 12,05 | 11,41 | 11,70 | -2,99% | - |
| 26.02.2024 | 11,99 | 12,15 | 11,63 | 12,06 | 1,56% | - |
| 23.02.2024 | 12,25 | 12,25 | 11,81 | 11,87 | -0,96% | - |
| 22.02.2024 | 12,32 | 12,40 | 11,90 | 11,99 | -2,16% | 30.735,00 |
| 21.02.2024 | 11,62 | 12,26 | 11,57 | 12,25 | 6,85% | - |
| 20.02.2024 | 11,75 | 11,76 | 11,38 | 11,47 | -2,55% | - |
| 19.02.2024 | 11,49 | 11,77 | 11,47 | 11,77 | 2,44% | - |
| 16.02.2024 | 11,40 | 11,57 | 11,22 | 11,49 | 2,32% | 6.598,00 |
| 15.02.2024 | 12,24 | 12,26 | 10,90 | 11,23 | -6,11% | 6.175,00 |
| 14.02.2024 | 11,60 | 12,11 | 11,52 | 11,96 | 4,82% | - |
| 13.02.2024 | 12,00 | 12,01 | 11,40 | 11,41 | -2,85% | - |
| 12.02.2024 | 11,48 | 11,86 | 11,36 | 11,74 | 3,35% | - |
| 09.02.2024 | 11,38 | 11,55 | 11,27 | 11,36 | -0,18% | - |
| 08.02.2024 | 11,27 | 11,52 | 11,11 | 11,38 | 0,98% | - |
| 07.02.2024 | 11,20 | 11,32 | 10,98 | 11,27 | 0,63% | - |
| 06.02.2024 | 10,66 | 11,20 | 10,63 | 11,20 | 6,36% | - |
| 05.02.2024 | 10,90 | 11,02 | 10,53 | 10,53 | -2,00% | - |
| 02.02.2024 | 11,50 | 11,61 | 10,66 | 10,75 | -5,46% | 1.392,00 |
| 01.02.2024 | 11,26 | 11,54 | 11,13 | 11,37 | 0,00% | - |
| 31.01.2024 | 11,84 | 12,01 | 11,31 | 11,37 | -5,25% | 215,00 |
| 30.01.2024 | 12,04 | 12,05 | 11,48 | 12,00 | 0,29% | - |
| 29.01.2024 | 12,67 | 12,75 | 11,81 | 11,96 | -4,81% | - |
| 26.01.2024 | 12,51 | 12,84 | 12,28 | 12,57 | 0,12% | 320,00 |
| 25.01.2024 | 12,61 | 12,91 | 12,42 | 12,55 | -0,48% | - |
| 24.01.2024 | 12,42 | 12,71 | 12,25 | 12,61 | 3,57% | - |
| 23.01.2024 | 12,49 | 12,59 | 11,74 | 12,18 | -0,57% | - |
| 22.01.2024 | 12,56 | 12,64 | 12,22 | 12,25 | -2,47% | 240,00 |
| 19.01.2024 | 12,76 | 12,81 | 12,19 | 12,56 | 0,36% | 2.500,00 |
| 18.01.2024 | 12,63 | 12,68 | 12,35 | 12,51 | -1,50% | - |
| 17.01.2024 | 12,64 | 12,71 | 12,22 | 12,70 | 0,87% | 370,00 |
| 16.01.2024 | 12,63 | 12,83 | 12,25 | 12,59 | -0,24% | - |
| 15.01.2024 | 13,23 | 13,24 | 12,48 | 12,62 | -2,70% | 792,00 |
| 12.01.2024 | 12,99 | 13,15 | 12,79 | 12,97 | 1,69% | - |
| 11.01.2024 | 14,30 | 14,32 | 12,66 | 12,76 | -9,41% | 3.038,00 |
| 10.01.2024 | 13,76 | 14,38 | 13,76 | 14,08 | 0,82% | 4.400,00 |
| 09.01.2024 | 14,00 | 14,71 | 13,95 | 13,97 | 0,76% | 500,00 |
| 08.01.2024 | 14,60 | 14,73 | 13,74 | 13,86 | -3,25% | - |
| 05.01.2024 | 14,46 | 14,55 | 14,22 | 14,33 | -1,14% | - |
| 04.01.2024 | 14,02 | 14,69 | 14,02 | 14,49 | 4,43% | 300,00 |
| 03.01.2024 | 13,96 | 14,04 | 13,66 | 13,88 | -0,32% | 1.700,00 |
| 02.01.2024 | 13,50 | 14,18 | 13,48 | 13,92 | 4,82% | 850,00 |
| 29.12.2023 | 13,51 | 13,52 | 13,14 | 13,28 | -1,48% | - |
| 28.12.2023 | 13,66 | 13,66 | 13,19 | 13,48 | -1,06% | - |
| 27.12.2023 | 14,21 | 14,22 | 13,48 | 13,63 | -3,09% | 500,00 |
| 22.12.2023 | 13,71 | 14,18 | 13,70 | 14,06 | 1,19% | - |
| 21.12.2023 | 13,60 | 13,91 | 13,45 | 13,90 | 4,08% | - |
| 20.12.2023 | 13,47 | 13,70 | 13,30 | 13,35 | -0,82% | - |
| 19.12.2023 | 13,52 | 13,53 | 13,06 | 13,46 | 7,25% | - |
| 18.12.2023 | 12,68 | 13,44 | 12,55 | 12,55 | -0,87% | - |
| 15.12.2023 | 12,25 | 12,79 | 12,25 | 12,66 | 3,56% | - |
| 14.12.2023 | 12,10 | 12,55 | 12,06 | 12,23 | 1,28% | - |
| 13.12.2023 | 12,06 | 12,09 | 11,61 | 12,07 | -0,17% | - |
| 12.12.2023 | 12,70 | 12,72 | 11,98 | 12,09 | -4,69% | 536,00 |
| 11.12.2023 | 13,22 | 13,31 | 12,34 | 12,69 | -2,72% | - |