162,404NOK
0,87%
Echtzeit-Aktienkurs BW LPG Ltd.
Bid:
Ask:
Aktienkurse zur BW LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 158,00 | 162,60 | 157,20 | 162,40 | 0,87% | 80.509,00 |
| 02.05.2024 | 163,00 | 165,30 | 161,00 | 161,00 | -0,49% | 13.947,00 |
| 30.04.2024 | 158,90 | 165,00 | 158,90 | 161,80 | 1,89% | 5.187,00 |
| 29.04.2024 | 157,00 | 160,80 | 154,90 | 158,80 | 1,93% | 7.520,00 |
| 26.04.2024 | 152,00 | 156,00 | 152,00 | 155,80 | 4,28% | 27.675,00 |
| 25.04.2024 | 154,50 | 154,50 | 149,40 | 149,40 | -3,36% | 91.457,00 |
| 24.04.2024 | 148,40 | 156,20 | 148,40 | 154,60 | 0,78% | 11.032,00 |
| 23.04.2024 | 147,00 | 153,70 | 147,00 | 153,40 | 4,14% | 16.581,00 |
| 22.04.2024 | 146,20 | 148,00 | 146,20 | 147,30 | 0,82% | 2.995,00 |
| 19.04.2024 | 143,50 | 146,90 | 141,00 | 146,10 | 2,24% | 11.389,00 |
| 18.04.2024 | 145,40 | 149,10 | 142,90 | 142,90 | -1,24% | 31.315,00 |
| 17.04.2024 | 142,00 | 145,60 | 142,00 | 144,70 | 5,62% | 8.019,00 |
| 16.04.2024 | 137,30 | 139,40 | 136,70 | 137,00 | -1,30% | 2.889,00 |
| 15.04.2024 | 139,40 | 139,40 | 137,50 | 138,80 | -0,93% | 16.069,00 |
| 12.04.2024 | 139,00 | 140,70 | 137,70 | 140,10 | 0,79% | 182.054,00 |
| 11.04.2024 | 134,20 | 141,00 | 134,20 | 139,00 | 3,96% | 8.466,00 |
| 10.04.2024 | 134,80 | 135,20 | 130,70 | 133,70 | -1,84% | 10.256,00 |
| 09.04.2024 | 133,70 | 136,60 | 132,90 | 136,20 | 1,72% | 7.332,00 |
| 08.04.2024 | 135,00 | 135,00 | 131,00 | 133,90 | 0,83% | 1.755,00 |
| 05.04.2024 | 129,50 | 133,30 | 129,50 | 132,80 | 0,84% | 3.856,00 |
| 04.04.2024 | 134,50 | 134,50 | 130,60 | 131,70 | -1,79% | 5.688,00 |
| 03.04.2024 | 128,50 | 136,70 | 127,80 | 134,10 | 4,36% | 171.027,00 |
| 02.04.2024 | 124,00 | 129,30 | 121,10 | 128,50 | 6,02% | 59.198,00 |
| 27.03.2024 | 123,80 | 124,60 | 120,90 | 121,20 | -1,06% | 39.778,00 |
| 26.03.2024 | 120,40 | 122,50 | 119,80 | 122,50 | 1,49% | 6.286,00 |
| 25.03.2024 | 123,00 | 123,60 | 120,10 | 120,70 | -2,66% | 4.367,00 |
| 22.03.2024 | 121,80 | 124,20 | 121,80 | 124,00 | 2,99% | 1.291,00 |
| 21.03.2024 | 120,60 | 120,60 | 119,80 | 120,40 | 0,50% | 1.320,00 |
| 20.03.2024 | 122,40 | 122,40 | 118,10 | 119,80 | -1,96% | 6.019,00 |
| 19.03.2024 | 122,10 | 125,00 | 121,60 | 122,20 | 0,00% | 12.766,00 |
| 18.03.2024 | 127,70 | 127,70 | 121,00 | 122,20 | -3,48% | 28.857,00 |
| 15.03.2024 | 126,00 | 127,60 | 126,00 | 126,60 | 0,72% | 2.866,00 |
| 14.03.2024 | 129,20 | 131,30 | 125,50 | 125,70 | -1,57% | 3.098,00 |
| 13.03.2024 | 126,60 | 128,80 | 126,60 | 127,70 | 1,35% | 17.375,00 |
| 12.03.2024 | 120,40 | 126,80 | 120,40 | 126,00 | 4,83% | 14.084,00 |
| 11.03.2024 | 120,50 | 122,30 | 118,00 | 120,20 | 1,69% | 13.105,00 |
| 08.03.2024 | 117,30 | 121,10 | 115,50 | 118,20 | 0,77% | 40.683,00 |
| 07.03.2024 | 118,00 | 119,90 | 115,80 | 117,30 | 3,35% | 8.702,00 |
| 06.03.2024 | 109,10 | 116,60 | 108,90 | 113,50 | 4,51% | 15.360,00 |
| 05.03.2024 | 115,00 | 115,00 | 107,60 | 108,60 | -10,84% | 50.569,00 |
| 04.03.2024 | 126,60 | 127,00 | 118,10 | 121,80 | -1,93% | 51.284,00 |
| 01.03.2024 | 123,20 | 128,10 | 122,10 | 124,20 | 0,40% | 129.637,00 |
| 29.02.2024 | 135,00 | 135,00 | 118,20 | 123,70 | -7,89% | 60.736,00 |
| 28.02.2024 | 133,70 | 136,20 | 131,00 | 134,30 | 2,21% | 1.399,00 |
| 27.02.2024 | 134,10 | 135,00 | 130,80 | 131,40 | -4,85% | 57.323,00 |
| 26.02.2024 | 135,80 | 138,10 | 134,00 | 138,10 | 1,99% | 2.144,00 |
| 23.02.2024 | 135,80 | 138,40 | 135,40 | 135,40 | -1,17% | 1.050,00 |
| 22.02.2024 | 140,00 | 141,30 | 136,10 | 137,00 | -0,72% | 15.562,00 |
| 21.02.2024 | 131,60 | 138,00 | 131,60 | 138,00 | 6,32% | 3.518,00 |
| 20.02.2024 | 131,30 | 131,50 | 129,00 | 129,80 | -2,26% | 4.046,00 |
| 19.02.2024 | 130,40 | 132,80 | 130,00 | 132,80 | 2,47% | 1.640,00 |
| 16.02.2024 | 127,20 | 132,00 | 127,20 | 129,60 | 4,77% | 2.560,00 |
| 15.02.2024 | 136,20 | 136,20 | 123,70 | 123,70 | -11,45% | 9.344,00 |
| 14.02.2024 | 135,40 | 139,70 | 135,00 | 139,70 | 7,05% | 726,00 |
| 13.02.2024 | 133,00 | 133,50 | 128,70 | 130,50 | -1,73% | 19.354,00 |
| 12.02.2024 | 130,00 | 133,30 | 130,00 | 132,80 | 2,47% | 3.837,00 |
| 09.02.2024 | 127,60 | 129,60 | 127,60 | 129,60 | -0,46% | 800,00 |
| 08.02.2024 | 126,70 | 130,20 | 126,70 | 130,20 | 1,32% | 183,00 |
| 07.02.2024 | 127,60 | 128,50 | 126,50 | 128,50 | 0,63% | 39.079,00 |
| 06.02.2024 | 123,20 | 127,70 | 122,70 | 127,70 | 5,89% | 8.208,00 |
| 05.02.2024 | 122,50 | 125,30 | 120,60 | 120,60 | -2,11% | 5.144,00 |
| 02.02.2024 | 128,70 | 128,70 | 123,20 | 123,20 | -2,69% | 26.284,00 |
| 01.02.2024 | 130,40 | 131,80 | 126,60 | 126,60 | -2,09% | 20.663,00 |
| 31.01.2024 | 135,50 | 135,50 | 129,30 | 129,30 | -3,65% | 33.100,00 |
| 30.01.2024 | 134,40 | 134,70 | 130,30 | 134,20 | -0,15% | 4.283,00 |
| 29.01.2024 | 142,90 | 142,90 | 134,40 | 134,40 | -4,21% | 17.473,00 |
| 26.01.2024 | 140,00 | 140,60 | 139,40 | 140,30 | -0,78% | 2.240,00 |
| 25.01.2024 | 147,00 | 147,00 | 141,40 | 141,40 | -1,12% | 3.860,00 |
| 24.01.2024 | 143,20 | 143,40 | 142,80 | 143,00 | 6,16% | 15.277,00 |
| 23.01.2024 | 140,00 | 140,00 | 133,80 | 134,70 | -4,67% | 11.107,00 |
| 22.01.2024 | 142,80 | 145,90 | 141,00 | 141,30 | -1,94% | 4.906,00 |
| 19.01.2024 | 141,10 | 145,00 | 139,80 | 144,10 | 1,26% | 6.220,00 |
| 18.01.2024 | 142,20 | 144,50 | 142,00 | 142,30 | -1,59% | 15.228,00 |
| 17.01.2024 | 144,70 | 147,80 | 142,20 | 144,60 | 0,77% | 105.690,00 |
| 16.01.2024 | 141,00 | 144,50 | 140,00 | 143,50 | 0,42% | 1.794,00 |
| 15.01.2024 | 145,00 | 145,50 | 141,50 | 142,90 | -2,19% | 13.761,00 |
| 12.01.2024 | 149,50 | 149,50 | 144,20 | 146,10 | 1,25% | 2.983,00 |
| 11.01.2024 | 160,40 | 160,40 | 143,70 | 144,30 | -9,87% | 77.802,00 |
| 10.01.2024 | 161,00 | 162,00 | 157,50 | 160,10 | 0,63% | 4.015,00 |
| 09.01.2024 | 160,50 | 168,00 | 159,10 | 159,10 | 1,73% | 30.386,00 |
| 08.01.2024 | 162,00 | 162,00 | 155,60 | 156,40 | -4,05% | 5.332,00 |
| 05.01.2024 | 163,00 | 163,80 | 161,00 | 163,00 | -1,03% | 3.636,00 |
| 04.01.2024 | 160,50 | 165,30 | 160,50 | 164,70 | 4,90% | 33.490,00 |
| 03.01.2024 | 161,20 | 161,20 | 155,60 | 157,00 | -0,51% | 702,00 |
| 02.01.2024 | 156,20 | 157,80 | 155,70 | 157,80 | 3,54% | 33.231,00 |
| 29.12.2023 | 151,00 | 152,40 | 149,30 | 152,40 | 0,40% | 6.758,00 |
| 28.12.2023 | 152,20 | 152,30 | 146,50 | 151,80 | -0,46% | 13.504,00 |
| 27.12.2023 | 157,70 | 157,70 | 151,80 | 152,50 | -3,48% | 5.470,00 |
| 22.12.2023 | 156,00 | 159,00 | 156,00 | 158,00 | 1,48% | 18.426,00 |
| 21.12.2023 | 155,40 | 155,80 | 155,40 | 155,70 | 1,90% | 20.243,00 |
| 20.12.2023 | 153,30 | 153,30 | 147,30 | 152,80 | 0,59% | 2.755,00 |
| 19.12.2023 | 150,80 | 152,70 | 148,20 | 151,90 | 0,80% | 10.007,00 |
| 18.12.2023 | 148,50 | 150,70 | 147,90 | 150,70 | 4,58% | 18.035,00 |
| 15.12.2023 | 144,50 | 146,30 | 143,60 | 144,10 | 3,08% | 24.598,00 |
| 14.12.2023 | 141,00 | 145,00 | 139,50 | 139,80 | -0,29% | 10.368,00 |
| 13.12.2023 | 143,60 | 143,60 | 138,60 | 140,20 | -0,21% | 23.573,00 |
| 12.12.2023 | 146,40 | 147,80 | 140,50 | 140,50 | -4,36% | 32.321,00 |
| 11.12.2023 | 153,70 | 153,70 | 146,90 | 146,90 | -4,05% | 43.728,00 |
| 08.12.2023 | 156,00 | 156,30 | 150,50 | 153,10 | 0,20% | 57.276,00 |
| 07.12.2023 | 162,40 | 162,40 | 152,10 | 152,80 | -8,39% | 54.536,00 |