148,700CHF
1,29%
Echtzeit-Aktienkurs BKW AG NA SF 2,50
Bid:
Ask:
Aktienkurse zur BKW AG NA SF 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 147,50 | 149,30 | 146,50 | 147,50 | 0,48% | 55.458,00 |
| 13.02.2026 | 150,00 | 150,00 | 146,10 | 146,80 | -1,01% | 64.471,00 |
| 12.02.2026 | 150,50 | 151,20 | 147,00 | 148,30 | -1,72% | 61.246,00 |
| 11.02.2026 | 150,20 | 151,30 | 149,50 | 150,90 | 0,73% | 64.887,00 |
| 10.02.2026 | 149,00 | 150,00 | 148,50 | 149,80 | 1,01% | 81.474,00 |
| 09.02.2026 | 147,30 | 148,80 | 147,00 | 148,30 | 0,82% | 55.871,00 |
| 06.02.2026 | 145,70 | 147,10 | 145,20 | 147,10 | 1,24% | 63.810,00 |
| 05.02.2026 | 145,50 | 146,60 | 144,60 | 145,30 | 0,07% | 50.857,00 |
| 04.02.2026 | 144,70 | 146,90 | 143,70 | 145,20 | 0,69% | 48.968,00 |
| 03.02.2026 | 145,60 | 145,70 | 142,50 | 144,20 | -0,89% | 90.141,00 |
| 02.02.2026 | 146,20 | 147,10 | 145,00 | 145,50 | -0,27% | 74.478,00 |
| 30.01.2026 | 147,10 | 147,80 | 145,90 | 145,90 | -1,15% | 22.283,00 |
| 29.01.2026 | 148,20 | 148,40 | 144,40 | 147,60 | -0,60% | 73.807,00 |
| 28.01.2026 | 154,53 | 154,53 | 146,83 | 148,49 | -3,95% | - |
| 27.01.2026 | 153,80 | 154,80 | 153,40 | 154,60 | 0,52% | 23.603,00 |
| 26.01.2026 | 156,50 | 157,60 | 153,80 | 153,80 | -1,73% | 67.038,00 |
| 23.01.2026 | 157,90 | 160,30 | 156,50 | 156,50 | -0,13% | 85.465,00 |
| 22.01.2026 | 158,90 | 159,00 | 155,30 | 156,70 | -0,32% | 140.607,00 |
| 21.01.2026 | 154,00 | 157,90 | 153,70 | 157,20 | 2,34% | 148.924,00 |
| 20.01.2026 | 159,00 | 161,80 | 153,60 | 153,60 | -12,88% | 267.330,00 |
| 19.01.2026 | 179,00 | 180,20 | 176,10 | 176,30 | -1,67% | 46.309,00 |
| 16.01.2026 | 176,50 | 179,30 | 175,40 | 179,30 | 1,59% | 121.890,00 |
| 15.01.2026 | 174,00 | 177,10 | 174,00 | 176,50 | 1,50% | 47.415,00 |
| 14.01.2026 | 174,30 | 174,30 | 172,40 | 173,90 | 0,35% | 29.300,00 |
| 13.01.2026 | 175,60 | 175,60 | 171,80 | 173,30 | -1,03% | 33.585,00 |
| 12.01.2026 | 174,70 | 175,40 | 173,10 | 175,10 | 0,23% | 33.130,00 |
| 09.01.2026 | 175,80 | 175,80 | 173,30 | 174,70 | -0,40% | 17.974,00 |
| 08.01.2026 | 175,60 | 175,90 | 174,10 | 175,40 | 0,00% | 33.243,00 |
| 07.01.2026 | 173,90 | 175,40 | 173,30 | 175,40 | 1,21% | 40.092,00 |
| 06.01.2026 | 172,50 | 173,70 | 171,50 | 173,30 | 0,17% | 36.696,00 |
| 05.01.2026 | 171,30 | 173,00 | 169,50 | 173,00 | 1,95% | 62.504,00 |
| 02.01.2026 | 168,09 | 170,10 | 168,09 | 169,70 | 0,77% | - |
| 30.12.2025 | 167,20 | 168,70 | 167,20 | 168,40 | 0,12% | 20.709,00 |
| 29.12.2025 | 168,80 | 168,80 | 167,20 | 168,20 | -0,18% | 22.524,00 |
| 23.12.2025 | 169,30 | 169,60 | 167,80 | 168,50 | -0,30% | 28.034,00 |
| 22.12.2025 | 167,40 | 169,00 | 166,30 | 169,00 | -0,29% | 31.338,00 |
| 19.12.2025 | 168,30 | 170,10 | 167,90 | 169,50 | 1,38% | 77.965,00 |
| 18.12.2025 | 168,00 | 168,10 | 167,00 | 167,20 | 0,00% | 31.555,00 |
| 17.12.2025 | 166,80 | 168,60 | 166,50 | 167,20 | 0,60% | 47.955,00 |
| 16.12.2025 | 168,80 | 168,80 | 166,20 | 166,20 | -1,54% | 46.180,00 |
| 15.12.2025 | 165,90 | 168,80 | 165,50 | 168,80 | 1,87% | 27.876,00 |
| 12.12.2025 | 164,40 | 166,20 | 163,80 | 165,70 | 1,04% | 29.936,00 |
| 11.12.2025 | 165,30 | 165,30 | 163,60 | 164,00 | -1,03% | 52.628,00 |
| 10.12.2025 | 166,60 | 167,10 | 165,70 | 165,70 | -0,90% | 29.239,00 |
| 09.12.2025 | 166,70 | 169,10 | 166,00 | 167,20 | 0,18% | 38.359,00 |
| 08.12.2025 | 166,60 | 167,00 | 165,20 | 166,90 | 0,18% | 42.640,00 |
| 05.12.2025 | 167,00 | 167,30 | 165,60 | 166,60 | -0,66% | 26.307,00 |
| 04.12.2025 | 166,50 | 167,70 | 166,20 | 167,70 | 0,90% | 32.735,00 |
| 03.12.2025 | 166,20 | 167,00 | 165,40 | 166,20 | -0,42% | 31.812,00 |
| 02.12.2025 | 166,40 | 167,70 | 166,00 | 166,90 | 0,30% | 33.522,00 |
| 01.12.2025 | 167,80 | 167,90 | 166,30 | 166,40 | -0,72% | 61.357,00 |
| 28.11.2025 | 167,40 | 168,10 | 166,40 | 167,60 | -0,18% | 48.778,00 |
| 27.11.2025 | 166,00 | 168,90 | 166,00 | 167,90 | 0,84% | 37.877,00 |
| 26.11.2025 | 166,10 | 167,00 | 165,10 | 166,50 | 0,30% | 33.217,00 |
| 25.11.2025 | 167,50 | 167,50 | 164,50 | 166,00 | -0,48% | 37.305,00 |
| 24.11.2025 | 164,30 | 166,80 | 163,10 | 166,80 | 1,77% | 125.385,00 |
| 21.11.2025 | 164,80 | 165,00 | 162,80 | 163,90 | -0,36% | 39.209,00 |
| 20.11.2025 | 165,10 | 165,80 | 164,10 | 164,50 | 0,30% | 32.475,00 |
| 19.11.2025 | 164,70 | 165,50 | 163,40 | 164,00 | -0,55% | 39.010,00 |
| 18.11.2025 | 165,20 | 165,70 | 163,90 | 164,90 | -1,02% | 46.252,00 |
| 17.11.2025 | 165,70 | 166,90 | 164,70 | 166,60 | 0,73% | 63.452,00 |
| 14.11.2025 | 166,10 | 166,30 | 163,20 | 165,40 | -0,66% | 35.093,00 |
| 13.11.2025 | 167,70 | 168,20 | 165,50 | 166,50 | -0,72% | 66.300,00 |
| 12.11.2025 | 168,70 | 169,80 | 166,80 | 167,70 | -0,18% | 47.332,00 |
| 11.11.2025 | 169,60 | 169,80 | 167,90 | 168,00 | -0,59% | 48.939,00 |
| 10.11.2025 | 169,30 | 170,90 | 168,30 | 169,00 | 1,02% | 75.138,00 |
| 07.11.2025 | 174,00 | 174,10 | 166,30 | 167,30 | -6,22% | 91.573,00 |
| 06.11.2025 | 178,20 | 178,50 | 175,30 | 178,40 | 1,02% | 31.015,00 |
| 05.11.2025 | 178,60 | 179,30 | 176,60 | 176,60 | -0,95% | 53.283,00 |
| 04.11.2025 | 180,70 | 180,70 | 177,40 | 178,30 | -1,82% | 46.322,00 |
| 03.11.2025 | 179,80 | 181,60 | 179,40 | 181,60 | 0,94% | 23.536,00 |
| 31.10.2025 | 180,80 | 181,20 | 179,00 | 179,90 | -0,44% | 24.302,00 |
| 30.10.2025 | 179,20 | 181,10 | 179,20 | 180,70 | 1,06% | 27.773,00 |
| 29.10.2025 | 178,10 | 179,90 | 177,30 | 178,80 | -0,11% | 31.291,00 |
| 28.10.2025 | 182,10 | 182,10 | 178,60 | 179,00 | -1,65% | 51.367,00 |
| 27.10.2025 | 182,90 | 182,90 | 181,80 | 182,00 | -0,49% | 26.337,00 |
| 24.10.2025 | 183,00 | 183,40 | 180,30 | 182,90 | -0,33% | 32.018,00 |
| 23.10.2025 | 181,40 | 183,50 | 180,80 | 183,50 | 1,38% | 49.060,00 |
| 22.10.2025 | 181,20 | 181,80 | 179,80 | 181,00 | 0,06% | 51.014,00 |
| 21.10.2025 | 180,70 | 182,50 | 180,40 | 180,90 | 0,00% | 28.610,00 |
| 20.10.2025 | 180,60 | 181,70 | 180,20 | 180,90 | 0,11% | 25.529,00 |
| 17.10.2025 | 181,60 | 181,60 | 178,70 | 180,70 | -0,93% | 52.331,00 |
| 16.10.2025 | 179,60 | 182,40 | 179,50 | 182,40 | 1,67% | 53.060,00 |
| 15.10.2025 | 177,60 | 179,40 | 177,50 | 179,40 | 0,67% | 24.354,00 |
| 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 |