125,577CHF
0,22%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 125,10 | 126,00 | 124,50 | 125,50 | 0,16% | 54.253,00 |
| 03.09.2026 | 122,50 | 125,30 | 122,30 | 125,30 | 2,29% | 59.496,00 |
| 02.09.2026 | 124,90 | 125,50 | 121,90 | 122,50 | -1,69% | 73.386,00 |
| 01.09.2026 | 125,50 | 126,80 | 124,50 | 124,60 | -0,48% | 90.319,00 |
| 31.08.2026 | 124,60 | 126,10 | 124,10 | 125,20 | -0,16% | 143.663,00 |
| 28.08.2026 | 126,50 | 127,60 | 125,40 | 125,40 | -0,56% | 57.524,00 |
| 27.08.2026 | 125,40 | 126,50 | 125,10 | 126,10 | 0,24% | 59.175,00 |
| 26.08.2026 | 124,50 | 125,90 | 124,10 | 125,80 | 1,29% | 135.578,00 |
| 25.08.2026 | 124,90 | 125,90 | 124,20 | 124,20 | -0,16% | 83.189,00 |
| 24.08.2026 | 125,40 | 126,30 | 124,40 | 124,40 | -0,88% | 105.035,00 |
| 21.08.2026 | 126,50 | 127,90 | 125,50 | 125,50 | -0,71% | 72.762,00 |
| 20.08.2026 | 128,60 | 128,90 | 126,40 | 126,40 | -1,48% | 63.344,00 |
| 19.08.2026 | 128,00 | 131,30 | 125,50 | 128,30 | -2,43% | 118.271,00 |
| 18.08.2026 | 132,60 | 133,10 | 130,60 | 131,50 | -0,98% | 63.713,00 |
| 17.08.2026 | 131,90 | 133,00 | 131,60 | 132,80 | 1,37% | 56.972,00 |
| 14.08.2026 | 131,10 | 131,80 | 130,60 | 131,00 | 0,00% | 44.211,00 |
| 13.08.2026 | 130,70 | 131,40 | 129,90 | 131,00 | 0,46% | 57.952,00 |
| 12.08.2026 | 132,10 | 132,10 | 129,50 | 130,40 | -0,76% | 59.601,00 |
| 11.08.2026 | 131,80 | 132,40 | 131,20 | 131,40 | -0,15% | 44.968,00 |
| 10.08.2026 | 131,80 | 132,60 | 131,30 | 131,60 | 0,00% | 44.010,00 |
| 07.08.2026 | 132,90 | 133,00 | 131,50 | 131,60 | -0,90% | 42.513,00 |
| 06.08.2026 | 132,30 | 133,90 | 131,80 | 132,80 | 0,61% | 50.971,00 |
| 05.08.2026 | 132,70 | 134,10 | 131,50 | 132,00 | -0,45% | 54.758,00 |
| 04.08.2026 | 134,50 | 135,30 | 132,50 | 132,60 | -1,27% | 67.179,00 |
| 03.08.2026 | 133,20 | 135,20 | 133,00 | 134,30 | 0,30% | 36.736,00 |
| 31.07.2026 | 134,50 | 135,10 | 133,20 | 133,90 | -0,30% | 64.903,00 |
| 30.07.2026 | 135,50 | 135,60 | 134,30 | 134,30 | -0,15% | 33.752,00 |
| 29.07.2026 | 135,20 | 135,80 | 134,20 | 134,50 | -0,30% | 42.416,00 |
| 28.07.2026 | 136,50 | 137,70 | 134,80 | 134,90 | -0,59% | 45.406,00 |
| 27.07.2026 | 136,30 | 136,50 | 135,30 | 135,70 | -0,29% | 39.419,00 |
| 24.07.2026 | 137,00 | 137,00 | 135,70 | 136,10 | 0,22% | 38.884,00 |
| 23.07.2026 | 138,50 | 139,20 | 135,80 | 135,80 | -2,09% | 50.946,00 |
| 22.07.2026 | 138,10 | 139,60 | 137,30 | 138,70 | 1,02% | 44.715,00 |
| 21.07.2026 | 137,80 | 138,40 | 135,30 | 137,30 | -0,72% | 62.836,00 |
| 20.07.2026 | 136,10 | 138,30 | 135,70 | 138,30 | 1,32% | 45.399,00 |
| 17.07.2026 | 135,00 | 137,20 | 135,00 | 136,50 | 1,41% | 33.648,00 |
| 16.07.2026 | 136,00 | 137,00 | 134,60 | 134,60 | -1,61% | 51.443,00 |
| 15.07.2026 | 135,00 | 137,50 | 134,80 | 136,80 | 0,81% | 49.210,00 |
| 14.07.2026 | 134,30 | 135,70 | 133,80 | 135,70 | 1,50% | 53.502,00 |
| 13.07.2026 | 133,20 | 134,50 | 132,50 | 133,70 | 0,91% | 33.717,00 |
| 10.07.2026 | 131,20 | 132,60 | 131,20 | 132,50 | 0,45% | 39.514,00 |
| 09.07.2026 | 131,90 | 132,40 | 130,80 | 131,90 | 0,00% | 49.626,00 |
| 08.07.2026 | 130,60 | 132,20 | 130,10 | 131,90 | 0,61% | 42.452,00 |
| 07.07.2026 | 132,50 | 132,60 | 131,10 | 131,10 | -0,30% | 48.679,00 |
| 06.07.2026 | 133,30 | 133,30 | 130,30 | 131,50 | -1,65% | 83.142,00 |
| 03.07.2026 | 133,90 | 134,40 | 132,00 | 133,70 | -0,45% | 71.394,00 |
| 02.07.2026 | 133,10 | 135,10 | 132,80 | 134,30 | 0,83% | 107.014,00 |
| 01.07.2026 | 135,40 | 135,60 | 131,00 | 133,20 | -2,27% | 101.549,00 |
| 30.06.2026 | 136,40 | 137,10 | 135,90 | 136,30 | 0,15% | 56.242,00 |
| 29.06.2026 | 138,00 | 138,00 | 136,10 | 136,10 | -1,09% | 66.872,00 |
| 26.06.2026 | 138,60 | 139,30 | 137,60 | 137,60 | -0,72% | 49.996,00 |
| 25.06.2026 | 136,30 | 139,00 | 136,30 | 138,60 | 1,76% | 145.159,00 |
| 24.06.2026 | 137,10 | 137,40 | 135,10 | 136,20 | -1,09% | 63.987,00 |
| 23.06.2026 | 135,80 | 137,70 | 135,50 | 137,70 | 1,25% | 55.415,00 |
| 22.06.2026 | 135,30 | 136,00 | 134,60 | 136,00 | 0,44% | 57.390,00 |
| 19.06.2026 | 137,20 | 137,20 | 135,00 | 135,40 | -1,46% | 71.756,00 |
| 18.06.2026 | 137,60 | 137,80 | 134,50 | 137,40 | -0,36% | 74.867,00 |
| 17.06.2026 | 136,70 | 138,20 | 135,00 | 137,90 | 0,58% | 108.941,00 |
| 16.06.2026 | 138,40 | 139,00 | 136,00 | 137,10 | -0,65% | 113.646,00 |
| 15.06.2026 | 139,80 | 140,60 | 135,40 | 138,00 | -0,72% | 73.931,00 |
| 12.06.2026 | 140,00 | 140,70 | 138,30 | 139,00 | -0,36% | 62.344,00 |
| 11.06.2026 | 140,00 | 140,60 | 138,80 | 139,50 | -0,36% | 68.413,00 |
| 10.06.2026 | 144,50 | 145,10 | 140,00 | 140,00 | -3,38% | 75.428,00 |
| 09.06.2026 | 144,00 | 145,70 | 143,30 | 144,90 | 0,35% | 39.158,00 |
| 08.06.2026 | 147,10 | 147,50 | 143,20 | 144,40 | -1,30% | 55.699,00 |
| 05.06.2026 | 147,00 | 147,90 | 146,30 | 146,30 | -0,20% | 65.110,00 |
| 04.06.2026 | 147,00 | 148,40 | 146,20 | 146,60 | -0,68% | 51.191,00 |
| 03.06.2026 | 149,00 | 150,20 | 147,30 | 147,60 | -0,54% | 66.650,00 |
| 02.06.2026 | 148,10 | 149,50 | 147,80 | 148,40 | 0,13% | 41.189,00 |
| 01.06.2026 | 147,70 | 149,40 | 147,20 | 148,20 | 0,14% | 62.171,00 |
| 29.05.2026 | 146,00 | 148,00 | 145,90 | 148,00 | 1,16% | 222.182,00 |
| 28.05.2026 | 146,40 | 147,60 | 146,00 | 146,30 | -0,14% | 44.069,00 |
| 27.05.2026 | 148,70 | 149,30 | 146,10 | 146,50 | -1,74% | 61.172,00 |
| 26.05.2026 | 149,00 | 150,10 | 148,80 | 149,10 | 0,61% | 40.430,00 |
| 22.05.2026 | 148,40 | 149,00 | 147,20 | 148,20 | -0,20% | 41.032,00 |
| 21.05.2026 | 147,50 | 150,20 | 147,10 | 148,50 | 0,47% | 59.790,00 |
| 20.05.2026 | 149,00 | 149,40 | 147,00 | 147,80 | -1,14% | 40.936,00 |
| 19.05.2026 | 150,00 | 151,00 | 149,50 | 149,50 | 0,07% | 35.680,00 |
| 18.05.2026 | 149,40 | 150,10 | 148,00 | 149,40 | -0,20% | 52.623,00 |
| 15.05.2026 | 150,40 | 152,00 | 148,40 | 149,70 | 0,34% | 44.219,00 |
| 13.05.2026 | 149,70 | 151,70 | 149,10 | 149,20 | -1,13% | 51.630,00 |
| 12.05.2026 | 150,90 | 152,10 | 149,20 | 150,90 | -0,59% | 59.323,00 |
| 11.05.2026 | 151,00 | 153,00 | 150,80 | 151,80 | 0,40% | 55.626,00 |
| 08.05.2026 | 152,00 | 152,90 | 150,90 | 151,20 | -1,11% | 30.102,00 |
| 07.05.2026 | 154,20 | 154,20 | 152,10 | 152,90 | -0,84% | 45.105,00 |
| 06.05.2026 | 156,00 | 157,10 | 154,20 | 154,20 | -0,64% | 58.124,00 |
| 05.05.2026 | 155,00 | 157,40 | 154,10 | 155,20 | -0,19% | 30.952,00 |
| 04.05.2026 | 156,70 | 156,70 | 155,00 | 155,50 | -0,45% | 40.708,00 |
| 30.04.2026 | 153,00 | 157,20 | 152,10 | 156,20 | -0,38% | 58.453,00 |
| 29.04.2026 | 159,30 | 160,00 | 156,00 | 156,80 | -2,18% | 47.785,00 |
| 28.04.2026 | 159,00 | 161,40 | 158,50 | 160,30 | 0,50% | 47.396,00 |
| 27.04.2026 | 159,10 | 160,10 | 158,40 | 159,50 | -0,13% | 43.978,00 |
| 24.04.2026 | 159,10 | 160,30 | 158,70 | 159,70 | 0,57% | 38.301,00 |
| 23.04.2026 | 159,70 | 159,80 | 158,40 | 158,80 | -0,56% | 29.924,00 |
| 22.04.2026 | 157,80 | 160,80 | 157,80 | 159,70 | 1,20% | 47.911,00 |
| 21.04.2026 | 158,00 | 158,70 | 157,10 | 157,80 | 0,32% | 39.712,00 |
| 20.04.2026 | 157,90 | 158,90 | 156,40 | 157,30 | -0,19% | 44.656,00 |
| 17.04.2026 | 158,30 | 159,00 | 155,30 | 157,60 | -0,57% | 213.216,00 |
| 16.04.2026 | 158,60 | 158,90 | 157,30 | 158,50 | 0,13% | 38.552,00 |
| 15.04.2026 | 158,50 | 159,00 | 157,00 | 158,30 | -0,13% | 44.739,00 |