178,365CHF
0,09%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 180,80 | 180,80 | 177,57 | 178,94 | 0,41% | - |
| 14.10.2025 | 176,50 | 178,20 | 176,50 | 178,20 | 0,91% | 32.088,00 |
| 13.10.2025 | 176,80 | 176,80 | 175,60 | 176,60 | 0,74% | 17.198,00 |
| 10.10.2025 | 175,90 | 176,90 | 175,30 | 175,30 | -0,40% | 38.265,00 |
| 09.10.2025 | 176,20 | 177,30 | 175,30 | 176,00 | -0,11% | 49.436,00 |
| 08.10.2025 | 174,40 | 176,20 | 174,00 | 176,20 | 1,21% | 37.960,00 |
| 07.10.2025 | 174,20 | 174,70 | 173,20 | 174,10 | 0,23% | 34.601,00 |
| 06.10.2025 | 171,70 | 173,70 | 171,10 | 173,70 | 1,16% | 31.402,00 |
| 03.10.2025 | 170,50 | 171,90 | 170,50 | 171,70 | 1,12% | 33.130,00 |
| 02.10.2025 | 169,60 | 170,20 | 168,00 | 169,80 | 0,12% | 58.321,00 |
| 01.10.2025 | 170,50 | 171,20 | 168,50 | 169,60 | -0,18% | 38.252,00 |
| 30.09.2025 | 168,50 | 170,30 | 167,90 | 169,90 | 0,77% | 42.616,00 |
| 29.09.2025 | 168,30 | 168,90 | 168,00 | 168,60 | 0,78% | 29.301,00 |
| 26.09.2025 | 167,20 | 169,10 | 167,20 | 167,30 | -0,30% | 33.719,00 |
| 25.09.2025 | 166,70 | 169,20 | 166,40 | 167,80 | 0,36% | 42.223,00 |
| 24.09.2025 | 167,20 | 167,70 | 166,20 | 167,20 | 0,54% | 34.329,00 |
| 23.09.2025 | 165,40 | 166,80 | 165,40 | 166,30 | 0,97% | 42.859,00 |
| 22.09.2025 | 164,00 | 165,60 | 164,00 | 164,70 | 0,67% | 49.548,00 |
| 19.09.2025 | 162,40 | 163,60 | 161,30 | 163,60 | 0,80% | 333.135,00 |
| 18.09.2025 | 163,00 | 163,00 | 160,80 | 162,30 | -0,55% | 51.272,00 |
| 17.09.2025 | 163,10 | 164,70 | 162,70 | 163,20 | -0,67% | 40.960,00 |
| 16.09.2025 | 166,30 | 166,50 | 164,10 | 164,30 | -1,32% | 48.015,00 |
| 15.09.2025 | 167,00 | 168,00 | 166,00 | 166,50 | -0,66% | 44.199,00 |
| 12.09.2025 | 164,50 | 167,60 | 164,50 | 167,60 | 2,20% | 49.317,00 |
| 11.09.2025 | 163,60 | 164,60 | 163,20 | 164,00 | 0,49% | 34.756,00 |
| 10.09.2025 | 163,50 | 164,70 | 163,00 | 163,20 | -0,06% | 33.064,00 |
| 09.09.2025 | 163,50 | 164,60 | 163,30 | 163,30 | 0,18% | 59.492,00 |
| 08.09.2025 | 163,20 | 164,50 | 163,00 | 163,00 | -0,24% | 31.388,00 |
| 05.09.2025 | 163,10 | 163,90 | 162,70 | 163,40 | 0,55% | 38.340,00 |
| 04.09.2025 | 161,80 | 164,20 | 161,80 | 162,50 | 0,87% | 48.723,00 |
| 03.09.2025 | 161,50 | 162,30 | 160,20 | 161,10 | -0,19% | 35.096,00 |
| 02.09.2025 | 163,50 | 163,70 | 161,40 | 161,40 | -1,59% | 43.125,00 |
| 01.09.2025 | 166,50 | 167,00 | 163,70 | 164,00 | -1,56% | 27.030,00 |
| 29.08.2025 | 166,90 | 168,20 | 165,70 | 166,60 | 0,00% | 49.202,00 |
| 28.08.2025 | 168,60 | 169,00 | 166,60 | 166,60 | -0,95% | 34.937,00 |
| 27.08.2025 | 168,20 | 169,60 | 168,20 | 168,20 | -0,18% | 39.968,00 |
| 26.08.2025 | 169,20 | 170,70 | 168,50 | 168,50 | -0,59% | 97.345,00 |
| 25.08.2025 | 170,20 | 171,20 | 169,50 | 169,50 | -1,11% | 39.367,00 |
| 22.08.2025 | 170,20 | 172,90 | 170,10 | 171,40 | 1,06% | 48.086,00 |
| 21.08.2025 | 170,60 | 171,90 | 166,50 | 169,60 | -6,09% | 159.676,00 |
| 20.08.2025 | 180,60 | 181,00 | 179,50 | 180,60 | 0,39% | 47.121,00 |
| 19.08.2025 | 178,80 | 179,90 | 178,40 | 179,90 | 0,84% | 53.087,00 |
| 18.08.2025 | 179,50 | 181,20 | 178,20 | 178,40 | -0,22% | 28.219,00 |
| 15.08.2025 | 180,50 | 180,90 | 176,20 | 178,80 | -1,32% | 42.595,00 |
| 14.08.2025 | 181,70 | 183,40 | 180,60 | 181,20 | 0,17% | 41.128,00 |
| 13.08.2025 | 181,10 | 182,60 | 180,60 | 180,90 | 0,50% | 28.810,00 |
| 12.08.2025 | 180,50 | 182,40 | 179,90 | 180,00 | -0,11% | 30.022,00 |
| 11.08.2025 | 179,80 | 180,90 | 179,50 | 180,20 | 0,11% | 26.021,00 |
| 08.08.2025 | 180,60 | 182,90 | 180,00 | 180,00 | 0,11% | 46.755,00 |
| 07.08.2025 | 180,60 | 181,70 | 179,60 | 179,80 | -1,05% | 41.721,00 |
| 06.08.2025 | 182,50 | 182,70 | 180,40 | 181,70 | -0,66% | 32.538,00 |
| 05.08.2025 | 184,40 | 184,40 | 182,60 | 182,90 | -0,71% | 28.984,00 |
| 04.08.2025 | 179,30 | 184,20 | 179,30 | 184,20 | 3,82% | 52.083,00 |
| 01.08.2025 | 179,61 | 179,98 | 176,20 | 177,42 | -2,14% | - |
| 31.07.2025 | 182,10 | 182,80 | 181,10 | 181,30 | -0,17% | 32.171,00 |
| 30.07.2025 | 181,40 | 182,10 | 181,00 | 181,60 | 0,39% | 18.033,00 |
| 29.07.2025 | 180,00 | 181,80 | 179,40 | 180,90 | 0,28% | 22.946,00 |
| 28.07.2025 | 181,70 | 182,00 | 180,40 | 180,40 | -0,50% | 31.585,00 |
| 25.07.2025 | 180,70 | 181,30 | 179,60 | 181,30 | 0,55% | 36.431,00 |
| 24.07.2025 | 177,40 | 180,50 | 176,40 | 180,30 | 1,18% | 39.692,00 |
| 23.07.2025 | 182,70 | 182,70 | 178,10 | 178,20 | -2,89% | 44.260,00 |
| 22.07.2025 | 182,70 | 184,30 | 182,50 | 183,50 | 0,44% | 42.522,00 |
| 21.07.2025 | 180,50 | 182,80 | 180,00 | 182,70 | 1,44% | 33.699,00 |
| 18.07.2025 | 180,70 | 180,80 | 179,90 | 180,10 | 0,17% | 71.954,00 |
| 17.07.2025 | 178,70 | 179,80 | 177,40 | 179,80 | 0,73% | 31.577,00 |
| 16.07.2025 | 179,20 | 179,80 | 177,60 | 178,50 | 0,28% | 41.929,00 |
| 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 |