125,004CHF
-0,32%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 125,00 | 126,00 | 124,20 | 125,60 | 0,16% | 65.829,00 |
| 05.11.2026 | 125,10 | 125,80 | 124,40 | 125,40 | 0,88% | 45.238,00 |
| 04.11.2026 | 124,00 | 125,30 | 122,80 | 124,30 | -0,08% | 66.369,00 |
| 03.11.2026 | 124,00 | 126,00 | 123,70 | 124,40 | 0,32% | 66.234,00 |
| 02.11.2026 | 122,90 | 124,20 | 122,90 | 124,00 | 0,32% | 41.024,00 |
| 30.10.2026 | 124,50 | 124,50 | 122,40 | 123,60 | 0,08% | 66.097,00 |
| 29.10.2026 | 122,90 | 124,00 | 122,70 | 123,50 | 0,24% | 44.577,00 |
| 28.10.2026 | 122,00 | 123,60 | 121,20 | 123,20 | 0,57% | 27.690,00 |
| 27.10.2026 | 121,10 | 122,90 | 120,30 | 122,50 | 0,33% | 90.347,00 |
| 26.10.2026 | 121,40 | 122,20 | 120,90 | 122,10 | 1,24% | 52.067,00 |
| 23.10.2026 | 120,70 | 121,50 | 120,10 | 120,60 | 0,33% | 41.406,00 |
| 22.10.2026 | 120,40 | 121,00 | 119,00 | 120,20 | -0,17% | 68.804,00 |
| 21.10.2026 | 119,30 | 120,80 | 118,90 | 120,40 | 0,58% | 51.249,00 |
| 20.10.2026 | 118,50 | 120,10 | 117,70 | 119,70 | 1,27% | 49.521,00 |
| 19.10.2026 | 119,20 | 119,90 | 117,70 | 118,20 | -1,17% | 70.755,00 |
| 16.10.2026 | 119,20 | 120,70 | 119,20 | 119,60 | 0,00% | 42.775,00 |
| 15.10.2026 | 120,10 | 120,80 | 119,10 | 119,60 | -0,17% | 47.692,00 |
| 14.10.2026 | 119,30 | 121,00 | 118,80 | 119,80 | 0,42% | 51.983,00 |
| 13.10.2026 | 118,40 | 119,30 | 118,30 | 119,30 | 1,02% | 56.488,00 |
| 12.10.2026 | 117,60 | 118,50 | 117,10 | 118,10 | 0,51% | 39.253,00 |
| 09.10.2026 | 117,80 | 117,80 | 116,50 | 117,50 | 0,69% | 46.918,00 |
| 08.10.2026 | 117,60 | 117,80 | 116,00 | 116,70 | 0,17% | 61.274,00 |
| 07.10.2026 | 117,10 | 118,00 | 116,10 | 116,50 | -0,34% | 68.135,00 |
| 06.10.2026 | 117,40 | 118,80 | 116,60 | 116,90 | -0,43% | 58.250,00 |
| 05.10.2026 | 116,00 | 117,80 | 116,00 | 117,40 | 0,43% | 43.675,00 |
| 02.10.2026 | 115,90 | 116,90 | 115,10 | 116,90 | 0,86% | 67.796,00 |
| 01.10.2026 | 116,60 | 117,20 | 115,40 | 115,90 | -1,02% | 56.801,00 |
| 30.09.2026 | 119,30 | 119,90 | 117,00 | 117,10 | -1,84% | 97.460,00 |
| 29.09.2026 | 118,40 | 120,00 | 117,70 | 119,30 | 0,68% | 55.295,00 |
| 28.09.2026 | 121,00 | 121,90 | 118,50 | 118,50 | -1,58% | 17.733,00 |
| 25.09.2026 | 119,50 | 121,60 | 119,50 | 120,40 | 0,75% | 51.645,00 |
| 24.09.2026 | 120,70 | 120,80 | 119,20 | 119,50 | -1,32% | 81.211,00 |
| 23.09.2026 | 124,10 | 124,10 | 119,80 | 121,10 | -2,10% | 100.575,00 |
| 22.09.2026 | 124,20 | 125,10 | 123,70 | 123,70 | -0,96% | 41.755,00 |
| 21.09.2026 | 127,00 | 127,00 | 124,00 | 124,90 | -0,79% | 51.692,00 |
| 18.09.2026 | 124,50 | 127,00 | 124,00 | 125,90 | 0,16% | 203.094,00 |
| 17.09.2026 | 123,50 | 125,70 | 123,50 | 125,70 | 1,78% | 53.447,00 |
| 16.09.2026 | 122,00 | 123,50 | 122,00 | 123,50 | 0,49% | 61.827,00 |
| 15.09.2026 | 123,70 | 123,70 | 122,00 | 122,90 | -0,97% | 51.038,00 |
| 14.09.2026 | 125,90 | 126,10 | 124,10 | 124,10 | -1,59% | 54.016,00 |
| 11.09.2026 | 125,10 | 126,30 | 124,50 | 126,10 | 0,56% | 52.218,00 |
| 10.09.2026 | 126,00 | 126,60 | 125,30 | 125,40 | -0,71% | 45.593,00 |
| 09.09.2026 | 127,00 | 128,10 | 125,80 | 126,30 | -0,32% | 31.977,00 |
| 08.09.2026 | 126,00 | 127,40 | 125,80 | 126,70 | 0,80% | 53.786,00 |
| 07.09.2026 | 125,80 | 126,00 | 125,20 | 125,70 | 0,16% | 30.957,00 |
| 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 |