179,696CHF
0,95%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 177,16 | 179,73 | 177,16 | 177,91 | -0,05% | - |
| 15.07.2025 | 179,80 | 180,60 | 176,80 | 178,00 | -0,73% | 59.273,00 |
| 14.07.2025 | 177,50 | 179,30 | 177,10 | 179,30 | 1,13% | 25.564,00 |
| 11.07.2025 | 176,80 | 177,50 | 175,90 | 177,30 | 0,23% | 35.622,00 |
| 10.07.2025 | 176,20 | 177,30 | 175,50 | 176,90 | 0,63% | 37.618,00 |
| 09.07.2025 | 174,40 | 177,10 | 174,00 | 175,80 | 0,92% | 49.616,00 |
| 08.07.2025 | 174,10 | 175,30 | 173,60 | 174,20 | -0,17% | 46.446,00 |
| 07.07.2025 | 174,50 | 175,60 | 173,80 | 174,50 | 0,11% | 27.272,00 |
| 04.07.2025 | 173,10 | 174,90 | 172,20 | 174,30 | 0,69% | 24.489,00 |
| 03.07.2025 | 172,40 | 173,60 | 171,50 | 173,10 | 0,41% | 44.342,00 |
| 02.07.2025 | 174,60 | 174,90 | 171,90 | 172,40 | -0,98% | 45.444,00 |
| 01.07.2025 | 174,30 | 175,60 | 173,40 | 174,10 | 0,46% | 31.284,00 |
| 30.06.2025 | 173,80 | 175,60 | 173,10 | 173,30 | 0,06% | 42.237,00 |
| 27.06.2025 | 173,10 | 175,30 | 172,40 | 173,20 | 0,23% | 37.386,00 |
| 26.06.2025 | 172,00 | 174,50 | 172,00 | 172,80 | 0,41% | 53.585,00 |
| 25.06.2025 | 173,10 | 173,90 | 172,10 | 172,10 | -0,69% | 38.208,00 |
| 24.06.2025 | 175,30 | 175,40 | 172,80 | 173,30 | -1,03% | 43.012,00 |
| 23.06.2025 | 171,40 | 175,70 | 171,30 | 175,10 | 1,33% | 39.815,00 |
| 20.06.2025 | 171,60 | 173,10 | 171,10 | 172,80 | 0,35% | 58.496,00 |
| 19.06.2025 | 170,30 | 172,30 | 169,70 | 172,20 | 0,88% | 29.406,00 |
| 18.06.2025 | 171,00 | 172,70 | 170,70 | 170,70 | -0,23% | 29.297,00 |
| 17.06.2025 | 171,50 | 172,20 | 169,60 | 171,10 | -1,04% | 43.785,00 |
| 16.06.2025 | 172,40 | 173,70 | 171,10 | 172,90 | 0,23% | 34.279,00 |
| 13.06.2025 | 173,00 | 173,50 | 171,70 | 172,50 | -0,46% | 36.956,00 |
| 12.06.2025 | 173,00 | 173,30 | 171,00 | 173,30 | 0,35% | 24.327,00 |
| 11.06.2025 | 171,00 | 173,00 | 170,60 | 172,70 | 0,58% | 28.894,00 |
| 10.06.2025 | 172,70 | 173,20 | 170,70 | 171,70 | -0,86% | 26.779,00 |
| 09.06.2025 | 172,86 | 173,35 | 172,45 | 173,19 | 0,11% | - |
| 06.06.2025 | 173,00 | 174,60 | 172,50 | 173,00 | 0,35% | 19.987,00 |
| 05.06.2025 | 171,70 | 173,50 | 170,90 | 172,40 | -0,12% | 31.417,00 |
| 04.06.2025 | 172,50 | 174,10 | 172,00 | 172,60 | 0,17% | 33.369,00 |
| 03.06.2025 | 174,50 | 174,90 | 171,90 | 172,30 | -0,69% | 27.667,00 |
| 02.06.2025 | 173,10 | 174,30 | 171,90 | 173,50 | 0,35% | 57.185,00 |
| 30.05.2025 | 171,40 | 174,30 | 171,40 | 172,90 | 1,17% | 124.151,00 |
| 28.05.2025 | 171,90 | 172,30 | 169,70 | 170,90 | -0,98% | 36.027,00 |
| 27.05.2025 | 172,50 | 173,00 | 171,70 | 172,60 | -0,35% | 30.321,00 |
| 26.05.2025 | 170,80 | 173,50 | 170,80 | 173,20 | 1,58% | 35.350,00 |
| 23.05.2025 | 170,80 | 171,30 | 169,40 | 170,50 | -0,29% | 51.680,00 |
| 22.05.2025 | 167,70 | 171,00 | 167,70 | 171,00 | 1,24% | 56.101,00 |
| 21.05.2025 | 167,60 | 169,70 | 167,60 | 168,90 | 0,48% | 47.458,00 |
| 20.05.2025 | 165,90 | 168,40 | 165,30 | 168,10 | 1,57% | 74.403,00 |
| 19.05.2025 | 164,00 | 165,50 | 162,70 | 165,50 | 1,22% | 31.796,00 |
| 16.05.2025 | 163,30 | 163,70 | 162,40 | 163,50 | 0,93% | 28.471,00 |
| 15.05.2025 | 160,00 | 162,50 | 159,20 | 162,00 | 2,02% | 28.627,00 |
| 14.05.2025 | 157,00 | 159,00 | 156,00 | 158,80 | 1,02% | 30.129,00 |
| 13.05.2025 | 159,10 | 160,20 | 156,10 | 157,20 | -1,50% | 54.829,00 |
| 12.05.2025 | 161,60 | 161,60 | 157,30 | 159,60 | -1,36% | 42.968,00 |
| 09.05.2025 | 161,20 | 162,90 | 160,50 | 161,80 | -0,12% | 24.611,00 |
| 08.05.2025 | 162,90 | 163,30 | 161,60 | 162,00 | -0,98% | 32.181,00 |
| 07.05.2025 | 164,50 | 165,00 | 162,70 | 163,60 | -0,37% | 44.069,00 |
| 06.05.2025 | 165,00 | 165,10 | 163,40 | 164,20 | 0,06% | 27.294,00 |
| 05.05.2025 | 163,10 | 164,10 | 162,30 | 164,10 | 1,05% | 39.226,00 |
| 02.05.2025 | 161,70 | 162,90 | 160,00 | 162,40 | -1,87% | 41.503,00 |
| 30.04.2025 | 163,80 | 165,50 | 163,60 | 165,50 | 1,16% | 83.022,00 |
| 29.04.2025 | 159,50 | 163,80 | 159,50 | 163,60 | 2,83% | 38.879,00 |
| 28.04.2025 | 157,20 | 159,10 | 157,20 | 159,10 | 1,34% | 37.169,00 |
| 25.04.2025 | 156,90 | 157,80 | 156,50 | 157,00 | -0,06% | 24.119,00 |
| 24.04.2025 | 155,10 | 157,10 | 154,90 | 157,10 | 1,81% | 48.801,00 |
| 23.04.2025 | 156,80 | 156,80 | 152,40 | 154,30 | -1,41% | 39.260,00 |
| 22.04.2025 | 155,80 | 156,50 | 154,40 | 156,50 | 0,45% | 51.804,00 |
| 17.04.2025 | 155,10 | 155,80 | 153,00 | 155,80 | 0,06% | 31.233,00 |
| 16.04.2025 | 155,80 | 156,20 | 154,10 | 155,70 | 0,45% | 52.443,00 |
| 15.04.2025 | 151,50 | 155,00 | 151,00 | 155,00 | 2,79% | 51.626,00 |
| 14.04.2025 | 150,90 | 151,10 | 149,60 | 150,80 | 0,87% | 38.401,00 |
| 11.04.2025 | 148,80 | 149,90 | 147,20 | 149,50 | 1,77% | 35.427,00 |
| 10.04.2025 | 155,00 | 155,00 | 146,80 | 146,90 | 0,41% | 63.492,00 |
| 09.04.2025 | 148,50 | 149,20 | 145,80 | 146,30 | -2,53% | 48.905,00 |
| 08.04.2025 | 149,70 | 151,90 | 146,70 | 150,10 | 1,83% | 66.790,00 |
| 07.04.2025 | 148,10 | 152,50 | 145,30 | 147,40 | -4,22% | 138.297,00 |
| 04.04.2025 | 163,90 | 166,10 | 153,20 | 153,90 | -5,12% | 153.879,00 |
| 03.04.2025 | 156,00 | 162,70 | 155,90 | 162,20 | 3,84% | 113.082,00 |
| 02.04.2025 | 156,20 | 156,40 | 155,20 | 156,20 | -0,19% | 44.643,00 |
| 01.04.2025 | 156,00 | 156,50 | 155,10 | 156,50 | 1,23% | 44.024,00 |
| 31.03.2025 | 153,50 | 155,50 | 153,00 | 154,60 | 0,06% | 73.064,00 |
| 28.03.2025 | 154,00 | 155,40 | 153,00 | 154,50 | 0,91% | 46.547,00 |
| 27.03.2025 | 151,10 | 153,80 | 150,30 | 153,10 | 1,66% | 46.946,00 |
| 26.03.2025 | 149,20 | 152,10 | 149,00 | 150,60 | 1,07% | 47.176,00 |
| 25.03.2025 | 148,30 | 150,20 | 148,30 | 149,00 | 0,20% | 35.320,00 |
| 24.03.2025 | 150,50 | 151,10 | 148,50 | 148,70 | -1,20% | 44.550,00 |
| 21.03.2025 | 151,00 | 151,50 | 149,50 | 150,50 | -0,13% | 97.719,00 |
| 20.03.2025 | 150,10 | 151,30 | 149,60 | 150,70 | 0,40% | 44.666,00 |
| 19.03.2025 | 153,50 | 153,60 | 150,10 | 150,10 | -1,83% | 46.147,00 |
| 18.03.2025 | 152,60 | 154,00 | 152,10 | 152,90 | 0,00% | 58.584,00 |
| 17.03.2025 | 151,60 | 154,10 | 151,60 | 152,90 | 1,19% | 70.166,00 |
| 14.03.2025 | 149,30 | 151,70 | 146,80 | 151,10 | 1,61% | 62.056,00 |
| 13.03.2025 | 149,70 | 150,70 | 147,00 | 148,70 | -0,54% | 61.251,00 |
| 12.03.2025 | 149,30 | 150,40 | 148,00 | 149,50 | 1,01% | 84.220,00 |
| 11.03.2025 | 150,00 | 150,10 | 143,70 | 148,00 | -8,59% | 215.251,00 |
| 10.03.2025 | 158,50 | 162,00 | 158,00 | 161,90 | 2,34% | 66.606,00 |
| 07.03.2025 | 155,20 | 158,20 | 154,50 | 158,20 | 2,13% | 47.315,00 |
| 06.03.2025 | 157,30 | 157,50 | 153,50 | 154,90 | -1,65% | 63.794,00 |
| 05.03.2025 | 158,40 | 159,80 | 157,10 | 157,50 | -1,75% | 40.092,00 |
| 04.03.2025 | 159,50 | 162,00 | 159,10 | 160,30 | 0,82% | 53.723,00 |
| 03.03.2025 | 158,80 | 159,10 | 157,00 | 159,00 | 0,25% | 51.995,00 |
| 28.02.2025 | 156,10 | 158,60 | 156,00 | 158,60 | 1,41% | 100.413,00 |
| 27.02.2025 | 154,80 | 156,90 | 154,40 | 156,40 | 0,58% | 28.785,00 |
| 26.02.2025 | 154,60 | 156,60 | 154,20 | 155,50 | 0,32% | 35.492,00 |
| 25.02.2025 | 154,80 | 155,70 | 154,20 | 155,00 | 0,06% | 38.516,00 |
| 24.02.2025 | 153,30 | 154,90 | 152,70 | 154,90 | 1,64% | 39.680,00 |
| 21.02.2025 | 152,60 | 152,60 | 150,40 | 152,40 | 0,00% | 57.349,00 |