154,230CHF
-4,91%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 160,65 | 166,01 | 153,79 | 154,45 | -4,78% | - |
| 03.04.2025 | 156,00 | 162,60 | 155,90 | 162,20 | 3,84% | 113.032,00 |
| 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% | 97.635,00 |
| 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% | 41.714,00 |
| 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% | 79.022,00 |
| 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 |
| 20.02.2025 | 152,90 | 154,00 | 151,80 | 152,40 | -0,13% | 34.539,00 |
| 19.02.2025 | 151,20 | 153,50 | 151,10 | 152,60 | 0,66% | 34.322,00 |
| 18.02.2025 | 152,50 | 152,70 | 151,20 | 151,60 | -0,66% | 34.560,00 |
| 17.02.2025 | 152,80 | 153,30 | 151,70 | 152,60 | -0,20% | 30.280,00 |
| 14.02.2025 | 153,70 | 154,40 | 152,40 | 152,90 | -0,84% | 33.829,00 |
| 13.02.2025 | 153,30 | 154,50 | 151,90 | 154,20 | 0,85% | 34.826,00 |
| 12.02.2025 | 154,90 | 155,30 | 151,70 | 152,90 | -1,29% | 32.880,00 |
| 11.02.2025 | 155,30 | 157,10 | 154,80 | 154,90 | 0,39% | 39.125,00 |
| 10.02.2025 | 153,70 | 154,30 | 153,00 | 154,30 | 0,78% | 33.659,00 |
| 07.02.2025 | 152,60 | 154,50 | 152,60 | 153,10 | 0,53% | 37.992,00 |
| 06.02.2025 | 157,60 | 157,80 | 151,90 | 152,30 | -2,87% | 37.289,00 |
| 05.02.2025 | 156,00 | 157,10 | 155,60 | 156,80 | 0,38% | 35.147,00 |
| 04.02.2025 | 155,60 | 156,20 | 154,40 | 156,20 | 0,19% | 22.550,00 |
| 03.02.2025 | 153,80 | 156,00 | 153,80 | 155,90 | 0,19% | 28.310,00 |
| 31.01.2025 | 155,80 | 155,80 | 154,60 | 155,60 | 0,32% | 44.023,00 |
| 30.01.2025 | 154,00 | 155,20 | 153,50 | 155,10 | 0,71% | 40.078,00 |
| 29.01.2025 | 152,80 | 154,20 | 151,50 | 154,00 | 1,18% | 46.439,00 |
| 28.01.2025 | 154,30 | 155,20 | 152,20 | 152,20 | 0,07% | 43.079,00 |
| 27.01.2025 | 153,70 | 155,30 | 151,70 | 152,10 | -1,04% | 41.962,00 |
| 24.01.2025 | 157,00 | 157,10 | 153,40 | 153,70 | -2,23% | 50.280,00 |
| 23.01.2025 | 157,10 | 158,00 | 156,70 | 157,20 | 0,06% | 45.641,00 |
| 22.01.2025 | 157,50 | 157,80 | 156,70 | 157,10 | -0,13% | 44.548,00 |
| 21.01.2025 | 156,30 | 157,30 | 155,60 | 157,30 | 0,51% | 51.045,00 |
| 20.01.2025 | 157,40 | 157,70 | 156,30 | 156,50 | -0,63% | 27.942,00 |
| 17.01.2025 | 156,40 | 157,50 | 155,80 | 157,50 | 1,61% | 84.918,00 |
| 16.01.2025 | 154,40 | 155,00 | 152,90 | 155,00 | 0,26% | 28.290,00 |
| 15.01.2025 | 154,40 | 155,20 | 153,10 | 154,60 | 0,65% | 40.861,00 |
| 14.01.2025 | 154,00 | 154,40 | 152,80 | 153,60 | -0,13% | 37.569,00 |
| 13.01.2025 | 153,20 | 155,10 | 152,40 | 153,80 | -0,19% | 32.335,00 |
| 10.01.2025 | 155,90 | 155,90 | 152,80 | 154,10 | -1,22% | 39.997,00 |
| 09.01.2025 | 156,20 | 157,40 | 155,70 | 156,00 | 0,06% | 26.171,00 |
| 08.01.2025 | 156,60 | 157,10 | 154,30 | 155,90 | -0,89% | 40.271,00 |
| 07.01.2025 | 155,00 | 157,50 | 154,90 | 157,30 | 1,29% | 50.421,00 |
| 06.01.2025 | 158,40 | 158,70 | 154,70 | 155,30 | -2,14% | 52.643,00 |
| 03.01.2025 | 151,30 | 159,80 | 151,30 | 158,70 | 5,38% | 87.163,00 |
| 02.01.2025 | 150,61 | 150,91 | 150,00 | 150,60 | 0,27% | - |
| 30.12.2024 | 151,70 | 151,70 | 150,20 | 150,20 | -0,99% | 45.917,00 |
| 27.12.2024 | 150,10 | 151,70 | 149,90 | 151,70 | 0,86% | 26.514,00 |
| 23.12.2024 | 147,60 | 150,80 | 147,40 | 150,40 | 2,04% | 41.660,00 |
| 20.12.2024 | 146,30 | 148,30 | 146,00 | 147,40 | 0,34% | 112.062,00 |
| 19.12.2024 | 146,50 | 147,20 | 145,70 | 146,90 | -0,34% | 44.271,00 |
| 18.12.2024 | 148,60 | 148,90 | 147,20 | 147,40 | -0,67% | 46.877,00 |
| 17.12.2024 | 148,40 | 149,00 | 147,10 | 148,40 | -0,40% | 53.859,00 |
| 16.12.2024 | 150,40 | 150,90 | 148,20 | 149,00 | -0,86% | 40.233,00 |
| 13.12.2024 | 150,60 | 151,60 | 150,30 | 150,30 | -0,33% | 26.190,00 |
| 12.12.2024 | 150,50 | 152,20 | 150,50 | 150,80 | 0,13% | 37.011,00 |
| 11.12.2024 | 151,00 | 151,80 | 150,40 | 150,60 | -0,40% | 28.448,00 |
| 10.12.2024 | 152,40 | 152,40 | 150,60 | 151,20 | 0,33% | 31.988,00 |
| 09.12.2024 | 153,10 | 153,10 | 149,70 | 150,70 | -1,76% | 31.723,00 |
| 06.12.2024 | 153,90 | 154,40 | 153,00 | 153,40 | -0,45% | 28.276,00 |
| 05.12.2024 | 154,10 | 154,80 | 152,60 | 154,10 | 0,13% | 45.701,00 |
| 04.12.2024 | 152,50 | 153,90 | 151,20 | 153,90 | 1,12% | 66.859,00 |
| 03.12.2024 | 151,70 | 152,90 | 151,30 | 152,20 | 0,46% | 41.701,00 |
| 02.12.2024 | 151,00 | 152,50 | 150,70 | 151,50 | 0,07% | 39.134,00 |
| 29.11.2024 | 152,40 | 152,90 | 150,90 | 151,40 | -0,39% | 25.727,00 |
| 28.11.2024 | 152,00 | 152,70 | 151,50 | 152,00 | 0,26% | 32.140,00 |
| 27.11.2024 | 150,90 | 151,90 | 150,00 | 151,60 | 0,73% | 58.221,00 |
| 26.11.2024 | 151,10 | 151,10 | 149,80 | 150,50 | -0,46% | 29.599,00 |
| 25.11.2024 | 149,20 | 151,50 | 149,00 | 151,20 | 1,20% | 132.115,00 |
| 22.11.2024 | 148,50 | 150,00 | 148,00 | 149,40 | 0,88% | 45.903,00 |
| 21.11.2024 | 147,51 | 148,32 | 147,16 | 148,10 | 0,13% | - |
| 20.11.2024 | 149,50 | 149,50 | 146,70 | 147,90 | -0,34% | 48.173,00 |
| 19.11.2024 | 149,50 | 150,00 | 147,70 | 148,40 | -0,54% | 33.529,00 |
| 18.11.2024 | 148,30 | 149,20 | 147,10 | 149,20 | 1,22% | 60.781,00 |
| 15.11.2024 | 146,40 | 148,00 | 146,00 | 147,40 | -0,14% | 55.369,00 |
| 14.11.2024 | 144,00 | 148,20 | 144,00 | 147,60 | 2,93% | 41.402,00 |
| 13.11.2024 | 143,70 | 145,10 | 143,40 | 143,40 | -0,76% | 41.982,00 |
| 12.11.2024 | 145,50 | 146,50 | 143,70 | 144,50 | -1,50% | 77.870,00 |
| 11.11.2024 | 150,30 | 151,70 | 146,70 | 146,70 | -2,20% | 63.475,00 |