131,590CHF
-1,58%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 133,73 | 133,73 | 130,44 | 130,98 | -2,03% | - |
| 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 |
| 14.04.2026 | 157,80 | 158,70 | 157,30 | 158,50 | 0,44% | 36.783,00 |
| 13.04.2026 | 157,90 | 159,20 | 156,40 | 157,80 | -0,50% | 47.023,00 |
| 10.04.2026 | 159,90 | 161,40 | 157,60 | 158,60 | -0,75% | 82.933,00 |
| 09.04.2026 | 158,40 | 161,60 | 158,40 | 159,80 | -0,25% | 93.691,00 |
| 08.04.2026 | 162,80 | 162,80 | 158,60 | 160,20 | -0,12% | 82.708,00 |
| 07.04.2026 | 161,10 | 162,70 | 160,20 | 160,40 | -0,43% | 83.071,00 |
| 02.04.2026 | 157,00 | 161,10 | 156,80 | 161,10 | 2,29% | 64.341,00 |
| 01.04.2026 | 155,40 | 158,40 | 155,20 | 157,50 | 0,83% | 58.239,00 |
| 31.03.2026 | 155,00 | 156,50 | 154,40 | 156,20 | 0,77% | 78.629,00 |
| 30.03.2026 | 150,30 | 155,00 | 150,30 | 155,00 | 2,92% | 64.470,00 |
| 27.03.2026 | 151,00 | 151,40 | 149,30 | 150,60 | -0,33% | 57.019,00 |
| 26.03.2026 | 151,00 | 152,20 | 150,40 | 151,10 | -0,40% | 76.610,00 |
| 25.03.2026 | 151,80 | 152,50 | 150,40 | 151,70 | 0,80% | 77.064,00 |
| 24.03.2026 | 149,20 | 150,70 | 148,30 | 150,50 | 1,35% | 47.512,00 |
| 23.03.2026 | 147,80 | 152,30 | 147,60 | 148,50 | -1,72% | 68.216,00 |
| 20.03.2026 | 153,40 | 154,50 | 150,70 | 151,10 | -1,37% | 323.022,00 |
| 19.03.2026 | 151,00 | 153,40 | 151,00 | 153,20 | 0,72% | 106.731,00 |
| 18.03.2026 | 154,40 | 154,40 | 152,00 | 152,10 | -0,72% | 64.415,00 |
| 17.03.2026 | 150,80 | 154,90 | 150,50 | 153,20 | 2,27% | 63.992,00 |
| 16.03.2026 | 150,00 | 150,60 | 147,90 | 149,80 | -0,47% | 70.510,00 |
| 13.03.2026 | 151,00 | 153,10 | 148,70 | 150,50 | -1,25% | 72.769,00 |
| 12.03.2026 | 149,70 | 152,80 | 147,50 | 152,40 | 1,94% | 63.432,00 |
| 11.03.2026 | 148,00 | 150,50 | 145,70 | 149,50 | 0,34% | 102.002,00 |
| 10.03.2026 | 149,50 | 150,40 | 147,70 | 149,00 | 1,09% | 59.758,00 |
| 09.03.2026 | 145,00 | 148,00 | 143,80 | 147,40 | 0,41% | 72.179,00 |
| 06.03.2026 | 145,60 | 147,40 | 144,40 | 146,80 | 1,17% | 61.660,00 |
| 05.03.2026 | 147,30 | 148,90 | 145,10 | 145,10 | -1,63% | 52.391,00 |
| 04.03.2026 | 147,00 | 148,60 | 146,90 | 147,50 | 0,20% | 54.350,00 |
| 03.03.2026 | 151,80 | 151,80 | 146,20 | 147,20 | -3,79% | 69.932,00 |
| 02.03.2026 | 150,00 | 154,00 | 149,50 | 153,00 | 1,06% | 120.622,00 |
| 27.02.2026 | 147,70 | 151,40 | 147,00 | 151,40 | 2,30% | 135.286,00 |
| 26.02.2026 | 147,90 | 148,90 | 147,00 | 148,00 | -0,80% | 39.113,00 |
| 25.02.2026 | 145,00 | 149,20 | 144,80 | 149,20 | 2,68% | 74.197,00 |
| 24.02.2026 | 144,90 | 147,50 | 144,30 | 145,30 | 0,76% | 67.061,00 |
| 23.02.2026 | 147,50 | 147,60 | 143,80 | 144,20 | -2,37% | 55.605,00 |
| 20.02.2026 | 147,70 | 149,80 | 146,80 | 147,70 | 0,82% | 66.435,00 |
| 19.02.2026 | 150,10 | 150,40 | 146,50 | 146,50 | -3,17% | 65.703,00 |
| 18.02.2026 | 148,80 | 152,80 | 147,70 | 151,30 | 1,75% | 69.543,00 |
| 17.02.2026 | 147,40 | 148,70 | 147,20 | 148,70 | 0,81% | 54.985,00 |
| 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 |