157,867CHF
-0,27%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 158,69 | 158,69 | 157,64 | 158,39 | 0,05% | - |
| 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 |
| 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% | 90.151,00 |
| 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% | 55.919,00 |
| 29.01.2026 | 148,20 | 148,40 | 144,40 | 147,60 | -0,54% | 73.851,00 |
| 28.01.2026 | 150,00 | 152,00 | 146,60 | 148,40 | -4,32% | 114.109,00 |
| 27.01.2026 | 153,80 | 155,10 | 153,40 | 155,10 | 0,85% | 52.813,00 |
| 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% | 91.577,00 |
| 22.01.2026 | 158,90 | 159,00 | 155,30 | 156,70 | -0,32% | 140.864,00 |
| 21.01.2026 | 154,00 | 157,90 | 153,70 | 157,20 | 2,34% | 149.024,00 |
| 20.01.2026 | 159,00 | 161,80 | 153,60 | 153,60 | -12,88% | 267.350,00 |
| 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% | 121.990,00 |
| 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% | 34.657,00 |
| 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 | 2,73% | 62.504,00 |
| 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% | 27.877,00 |
| 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% | 52.450,00 |
| 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% | 39.497,00 |
| 20.11.2025 | 165,10 | 165,80 | 164,10 | 164,50 | 0,30% | 32.512,00 |
| 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 |