168,498CHF
1,69%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 165,81 | 167,87 | 165,70 | 167,85 | 1,30% | - |
| 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 |
| 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 |