153,719CHF
0,34%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 153,74 | 154,65 | 152,72 | 153,76 | 0,36% | - |
| 04.11.2024 | 151,50 | 153,70 | 151,50 | 153,20 | 0,72% | 34.761,00 |
| 01.11.2024 | 151,70 | 152,80 | 151,70 | 152,10 | 0,33% | 23.280,00 |
| 31.10.2024 | 152,50 | 152,60 | 150,40 | 151,60 | -0,59% | 47.267,00 |
| 30.10.2024 | 155,40 | 155,40 | 152,30 | 152,50 | -1,93% | 30.068,00 |
| 29.10.2024 | 157,00 | 157,30 | 155,10 | 155,50 | -0,96% | 28.497,00 |
| 28.10.2024 | 156,80 | 157,50 | 156,30 | 157,00 | 0,13% | 18.976,00 |
| 25.10.2024 | 155,90 | 157,50 | 155,70 | 156,80 | 0,38% | 17.614,00 |
| 24.10.2024 | 156,20 | 157,20 | 156,10 | 156,20 | -0,06% | 24.822,00 |
| 23.10.2024 | 155,00 | 157,00 | 155,00 | 156,30 | 0,64% | 25.477,00 |
| 22.10.2024 | 156,30 | 157,00 | 154,80 | 155,30 | -1,08% | 32.203,00 |
| 21.10.2024 | 157,40 | 158,20 | 156,80 | 157,00 | -0,32% | 60.931,00 |
| 18.10.2024 | 157,00 | 158,10 | 156,60 | 157,50 | 0,32% | 71.582,00 |
| 17.10.2024 | 156,40 | 158,00 | 156,20 | 157,00 | 0,45% | 25.829,00 |
| 16.10.2024 | 156,10 | 156,40 | 154,70 | 156,30 | 0,13% | 30.341,00 |
| 15.10.2024 | 154,65 | 156,91 | 154,65 | 156,10 | 0,58% | - |
| 14.10.2024 | 152,70 | 155,20 | 152,30 | 155,20 | 1,57% | 46.395,00 |
| 11.10.2024 | 150,40 | 152,80 | 150,20 | 152,80 | 1,53% | 27.270,00 |
| 10.10.2024 | 150,40 | 151,20 | 149,90 | 150,50 | 0,07% | 20.217,00 |
| 09.10.2024 | 150,00 | 151,60 | 150,00 | 150,40 | 0,20% | 41.819,00 |
| 08.10.2024 | 148,20 | 150,10 | 148,00 | 150,10 | 1,01% | 20.481,00 |
| 07.10.2024 | 150,40 | 150,60 | 148,30 | 148,60 | -1,20% | 33.736,00 |
| 04.10.2024 | 151,10 | 151,50 | 149,00 | 150,40 | -0,46% | 33.607,00 |
| 03.10.2024 | 150,70 | 151,40 | 150,20 | 151,10 | 0,47% | 28.075,00 |
| 02.10.2024 | 152,80 | 153,10 | 150,20 | 150,40 | -1,64% | 31.299,00 |
| 01.10.2024 | 153,70 | 153,70 | 152,30 | 152,90 | -0,33% | 27.835,00 |
| 30.09.2024 | 153,50 | 153,70 | 152,30 | 153,40 | -0,13% | 58.517,00 |
| 27.09.2024 | 152,50 | 154,00 | 152,50 | 153,60 | 0,52% | 41.190,00 |
| 26.09.2024 | 153,70 | 155,40 | 151,50 | 152,80 | -0,26% | 33.531,00 |
| 25.09.2024 | 150,50 | 153,30 | 150,40 | 153,20 | 1,59% | 31.340,00 |
| 24.09.2024 | 149,30 | 151,10 | 149,30 | 150,80 | 0,13% | 37.667,00 |
| 23.09.2024 | 149,50 | 151,90 | 149,10 | 150,60 | 0,80% | 46.944,00 |
| 20.09.2024 | 148,50 | 149,60 | 148,00 | 149,40 | -0,13% | 101.616,00 |
| 19.09.2024 | 151,50 | 151,70 | 149,50 | 149,60 | -0,80% | 54.794,00 |
| 18.09.2024 | 152,80 | 152,80 | 150,60 | 150,80 | -1,37% | 32.840,00 |
| 17.09.2024 | 153,90 | 154,40 | 152,60 | 152,90 | -0,71% | 49.272,00 |
| 16.09.2024 | 153,90 | 154,50 | 153,70 | 154,00 | -0,13% | 37.222,00 |
| 13.09.2024 | 154,50 | 155,00 | 153,70 | 154,20 | 0,13% | 26.222,00 |
| 12.09.2024 | 155,50 | 155,60 | 153,80 | 154,00 | -0,96% | 33.210,00 |
| 11.09.2024 | 156,00 | 156,00 | 154,00 | 155,50 | -0,83% | 52.172,00 |
| 10.09.2024 | 156,90 | 157,30 | 156,20 | 156,80 | -0,06% | 40.198,00 |
| 09.09.2024 | 156,40 | 156,90 | 155,70 | 156,90 | 0,58% | 27.437,00 |
| 06.09.2024 | 155,40 | 156,60 | 154,50 | 156,00 | 0,26% | 37.220,00 |
| 05.09.2024 | 156,20 | 157,00 | 154,60 | 155,60 | -0,45% | 33.467,00 |
| 04.09.2024 | 156,10 | 157,20 | 155,50 | 156,30 | -0,26% | 37.117,00 |
| 03.09.2024 | 158,80 | 159,10 | 156,70 | 156,70 | -1,32% | 21.845,00 |
| 02.09.2024 | 159,10 | 159,10 | 157,30 | 158,80 | -0,50% | 32.536,00 |
| 30.08.2024 | 157,00 | 159,60 | 157,00 | 159,60 | 2,44% | 162.365,00 |
| 29.08.2024 | 156,10 | 157,00 | 154,80 | 155,80 | -0,45% | 38.541,00 |
| 28.08.2024 | 154,30 | 156,50 | 154,30 | 156,50 | 1,56% | 35.919,00 |
| 27.08.2024 | 152,90 | 154,10 | 151,90 | 154,10 | 0,78% | 50.952,00 |
| 26.08.2024 | 153,80 | 153,90 | 152,50 | 152,90 | -0,91% | 20.925,00 |
| 23.08.2024 | 156,50 | 157,30 | 154,30 | 154,30 | -1,47% | 38.322,00 |
| 22.08.2024 | 158,30 | 158,60 | 155,00 | 156,60 | -0,95% | 49.291,00 |
| 21.08.2024 | 159,20 | 162,40 | 158,00 | 158,10 | 0,64% | 74.468,00 |
| 20.08.2024 | 159,40 | 159,40 | 157,10 | 157,10 | -1,32% | 29.331,00 |
| 19.08.2024 | 159,00 | 160,30 | 158,60 | 159,20 | -0,06% | 35.720,00 |
| 16.08.2024 | 159,50 | 159,70 | 158,30 | 159,30 | -0,13% | 45.021,00 |
| 15.08.2024 | 160,40 | 160,80 | 159,50 | 159,50 | 0,13% | 31.906,00 |
| 14.08.2024 | 159,10 | 160,50 | 158,30 | 159,30 | 0,50% | 33.827,00 |
| 13.08.2024 | 157,40 | 158,50 | 156,70 | 158,50 | 0,83% | 25.176,00 |
| 12.08.2024 | 157,30 | 158,10 | 156,70 | 157,20 | 0,00% | 21.275,00 |
| 09.08.2024 | 156,50 | 158,00 | 155,50 | 157,20 | 0,77% | 35.797,00 |
| 08.08.2024 | 154,90 | 156,00 | 153,40 | 156,00 | 0,71% | 32.575,00 |
| 07.08.2024 | 152,30 | 155,40 | 152,10 | 154,90 | 2,58% | 44.438,00 |
| 06.08.2024 | 152,40 | 153,70 | 150,20 | 151,00 | -0,46% | 36.325,00 |
| 05.08.2024 | 155,20 | 155,30 | 151,50 | 151,70 | -4,35% | 64.729,00 |
| 02.08.2024 | 157,60 | 160,90 | 157,40 | 158,60 | 1,12% | 87.392,00 |
| 01.08.2024 | 158,38 | 159,43 | 156,84 | 156,84 | -1,23% | - |
| 31.07.2024 | 158,20 | 160,40 | 158,20 | 158,80 | 0,44% | 64.906,00 |
| 30.07.2024 | 157,80 | 158,30 | 156,60 | 158,10 | 0,64% | 28.232,00 |
| 29.07.2024 | 156,50 | 158,80 | 156,50 | 157,10 | 0,19% | 36.833,00 |
| 26.07.2024 | 154,60 | 156,90 | 154,50 | 156,80 | 1,10% | 35.547,00 |
| 25.07.2024 | 154,00 | 155,40 | 152,80 | 155,10 | 0,58% | 46.767,00 |
| 24.07.2024 | 153,00 | 154,30 | 152,60 | 154,20 | 0,52% | 24.230,00 |
| 23.07.2024 | 153,50 | 153,90 | 153,30 | 153,40 | 0,13% | 17.549,00 |
| 22.07.2024 | 152,30 | 154,90 | 151,90 | 153,20 | 0,86% | 34.945,00 |
| 19.07.2024 | 151,70 | 152,10 | 151,00 | 151,90 | 0,13% | 65.289,00 |
| 18.07.2024 | 151,60 | 152,90 | 150,90 | 151,70 | -0,33% | 29.729,00 |
| 17.07.2024 | 150,80 | 152,20 | 150,70 | 152,20 | 0,79% | 38.654,00 |
| 16.07.2024 | 149,60 | 151,00 | 149,20 | 151,00 | 0,67% | 28.519,00 |
| 15.07.2024 | 151,60 | 152,00 | 150,00 | 150,00 | -0,99% | 40.992,00 |
| 12.07.2024 | 151,80 | 151,80 | 150,60 | 151,50 | -0,20% | 31.598,00 |
| 11.07.2024 | 151,30 | 152,30 | 150,60 | 151,80 | 0,93% | 29.564,00 |
| 10.07.2024 | 149,10 | 150,80 | 149,10 | 150,40 | 1,01% | 29.560,00 |
| 09.07.2024 | 149,50 | 150,90 | 148,90 | 148,90 | -0,20% | 36.345,00 |
| 08.07.2024 | 149,60 | 150,50 | 149,20 | 149,20 | -0,20% | 28.847,00 |
| 05.07.2024 | 149,20 | 151,00 | 148,80 | 149,50 | 0,20% | 41.067,00 |
| 04.07.2024 | 147,50 | 149,20 | 146,80 | 149,20 | 0,74% | 50.622,00 |
| 03.07.2024 | 147,70 | 148,60 | 146,50 | 148,10 | 0,89% | 39.164,00 |
| 02.07.2024 | 146,00 | 147,50 | 144,20 | 146,80 | 0,55% | 39.585,00 |
| 01.07.2024 | 144,10 | 146,90 | 144,10 | 146,00 | 1,88% | 33.820,00 |
| 28.06.2024 | 144,30 | 145,00 | 143,30 | 143,30 | -0,35% | 31.003,00 |
| 27.06.2024 | 145,70 | 145,90 | 143,80 | 143,80 | -1,30% | 35.290,00 |
| 26.06.2024 | 144,60 | 146,50 | 144,60 | 145,70 | 0,76% | 41.153,00 |
| 25.06.2024 | 145,80 | 146,50 | 144,40 | 144,60 | -1,09% | 41.540,00 |
| 24.06.2024 | 144,80 | 146,20 | 143,70 | 146,20 | 0,76% | 34.385,00 |
| 21.06.2024 | 143,50 | 145,40 | 143,40 | 145,10 | 1,04% | 70.284,00 |
| 20.06.2024 | 141,50 | 143,80 | 141,50 | 143,60 | 1,34% | 40.439,00 |
| 19.06.2024 | 141,30 | 142,30 | 140,90 | 141,70 | 0,14% | 48.054,00 |