129,750€
0,12%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 129,65 | 129,85 | 128,55 | 129,65 | 0,04% | 11,00 |
| 20.10.2026 | 127,25 | 129,70 | 127,15 | 129,60 | 1,93% | 28,00 |
| 19.10.2026 | 129,45 | 129,75 | 127,05 | 127,15 | -1,05% | 27,00 |
| 16.10.2026 | 130,45 | 130,45 | 128,05 | 128,50 | -1,27% | 1.155,00 |
| 15.10.2026 | 130,05 | 130,15 | 129,95 | 130,15 | 1,64% | 10,00 |
| 14.10.2026 | 127,65 | 129,60 | 127,30 | 128,05 | 0,31% | 67,00 |
| 13.10.2026 | 126,55 | 128,15 | 126,45 | 127,65 | 0,87% | 140,00 |
| 12.10.2026 | 126,65 | 127,15 | 125,75 | 126,55 | 0,16% | 364,00 |
| 09.10.2026 | 126,10 | 126,45 | 125,00 | 126,35 | 0,48% | 177,00 |
| 08.10.2026 | 124,55 | 126,40 | 124,00 | 125,75 | 0,56% | 400,00 |
| 07.10.2026 | 124,35 | 126,45 | 124,05 | 125,05 | 0,36% | - |
| 06.10.2026 | 125,90 | 126,95 | 124,50 | 124,60 | -1,23% | 14,00 |
| 05.10.2026 | 125,35 | 126,55 | 124,80 | 126,15 | 0,36% | 410,00 |
| 02.10.2026 | 123,95 | 125,70 | 123,75 | 125,70 | 1,62% | 641,00 |
| 01.10.2026 | 122,50 | 124,20 | 122,10 | 123,70 | 0,86% | 1.720,00 |
| 30.09.2026 | 126,85 | 126,95 | 122,45 | 122,65 | -3,08% | 511,00 |
| 29.09.2026 | 125,00 | 126,80 | 124,45 | 126,55 | 0,32% | 123,00 |
| 28.09.2026 | 126,75 | 128,90 | 125,35 | 126,15 | -1,68% | 994,00 |
| 25.09.2026 | 127,50 | 128,70 | 126,70 | 128,30 | 0,83% | 4,00 |
| 24.09.2026 | 128,35 | 128,70 | 126,50 | 127,25 | -0,97% | 565,00 |
| 23.09.2026 | 132,35 | 132,65 | 127,55 | 128,50 | -2,95% | 96,00 |
| 22.09.2026 | 132,75 | 133,25 | 131,60 | 132,40 | -0,23% | 1.772,00 |
| 21.09.2026 | 134,05 | 134,25 | 131,40 | 132,70 | -0,60% | 222,00 |
| 18.09.2026 | 132,85 | 134,00 | 131,00 | 133,50 | 0,60% | 170,00 |
| 17.09.2026 | 130,85 | 132,75 | 130,25 | 132,70 | 1,88% | 9,00 |
| 16.09.2026 | 130,20 | 130,85 | 129,35 | 130,25 | 0,23% | - |
| 15.09.2026 | 131,70 | 131,70 | 129,10 | 129,95 | -1,59% | 90,00 |
| 14.09.2026 | 132,20 | 133,80 | 131,60 | 132,05 | -0,56% | 14,00 |
| 11.09.2026 | 133,35 | 133,80 | 131,80 | 132,80 | 0,00% | 2.500,00 |
| 10.09.2026 | 134,40 | 134,45 | 132,75 | 132,80 | -0,82% | 16,00 |
| 09.09.2026 | 134,30 | 135,95 | 133,60 | 133,90 | -0,19% | - |
| 08.09.2026 | 133,60 | 135,50 | 133,30 | 134,15 | 0,30% | 81,00 |
| 07.09.2026 | 133,30 | 133,95 | 132,95 | 133,75 | 0,04% | 27,00 |
| 04.09.2026 | 133,35 | 133,95 | 132,35 | 133,70 | 0,30% | 17,00 |
| 03.09.2026 | 130,25 | 133,35 | 130,15 | 133,30 | 2,46% | 468,00 |
| 02.09.2026 | 132,05 | 133,50 | 129,50 | 130,10 | -1,63% | 94,00 |
| 01.09.2026 | 132,30 | 135,05 | 132,00 | 132,25 | -0,23% | - |
| 31.08.2026 | 134,05 | 134,45 | 132,30 | 132,55 | -1,19% | 115,00 |
| 28.08.2026 | 135,05 | 136,25 | 133,95 | 134,15 | -0,67% | 546,00 |
| 27.08.2026 | 134,25 | 135,15 | 133,40 | 135,05 | 1,09% | 28,00 |
| 26.08.2026 | 132,75 | 133,90 | 132,35 | 133,60 | 0,53% | - |
| 25.08.2026 | 133,45 | 134,35 | 132,55 | 132,90 | -0,30% | 130,00 |
| 24.08.2026 | 134,35 | 135,00 | 132,90 | 133,30 | -0,82% | 64,00 |
| 21.08.2026 | 135,75 | 136,75 | 134,25 | 134,40 | -0,74% | 170,00 |
| 20.08.2026 | 137,30 | 138,20 | 135,30 | 135,40 | -1,56% | 437,00 |
| 19.08.2026 | 137,05 | 140,05 | 133,35 | 137,55 | -18,83% | 989,00 |
| 05.05.2026 | 169,35 | 171,45 | 168,25 | 169,45 | 0,24% | - |
| 04.05.2026 | 168,90 | 171,40 | 167,30 | 169,05 | -1,02% | - |
| 30.04.2026 | 165,35 | 171,35 | 164,65 | 170,80 | 0,95% | 1.055,00 |
| 29.04.2026 | 173,85 | 173,95 | 168,85 | 169,20 | -2,34% | 55,00 |
| 28.04.2026 | 172,95 | 174,85 | 172,05 | 173,25 | 0,00% | 65,00 |
| 27.04.2026 | 173,20 | 173,75 | 171,90 | 173,25 | -0,40% | - |
| 24.04.2026 | 172,55 | 174,65 | 172,20 | 173,95 | 0,93% | 46,00 |
| 23.04.2026 | 173,10 | 174,05 | 170,15 | 172,35 | -0,92% | 54,00 |
| 22.04.2026 | 172,10 | 175,35 | 171,75 | 173,95 | 1,96% | 307,00 |
| 21.04.2026 | 171,75 | 173,15 | 170,45 | 170,60 | -0,61% | 27,00 |
| 20.04.2026 | 168,65 | 172,65 | 168,55 | 171,65 | 0,76% | - |
| 17.04.2026 | 171,30 | 172,50 | 168,60 | 170,35 | -0,35% | 30,00 |
| 16.04.2026 | 171,95 | 172,25 | 170,55 | 170,95 | -0,29% | - |
| 15.04.2026 | 171,75 | 173,05 | 170,40 | 171,45 | -0,55% | - |
| 14.04.2026 | 171,45 | 172,55 | 170,85 | 172,40 | 0,20% | 23,00 |
| 13.04.2026 | 169,20 | 172,30 | 168,50 | 172,05 | 0,50% | - |
| 10.04.2026 | 173,90 | 174,50 | 170,70 | 171,20 | -1,44% | - |
| 09.04.2026 | 173,65 | 175,15 | 172,25 | 173,70 | -0,37% | 390,00 |
| 08.04.2026 | 181,30 | 181,70 | 172,25 | 174,35 | -0,74% | 290,00 |
| 07.04.2026 | 174,35 | 176,65 | 173,25 | 175,65 | 0,31% | 181,00 |
| 02.04.2026 | 167,85 | 175,85 | 167,85 | 175,10 | 2,04% | 876,00 |
| 01.04.2026 | 172,85 | 174,35 | 168,10 | 171,60 | -0,20% | 323,00 |
| 31.03.2026 | 170,55 | 172,35 | 167,50 | 171,95 | 1,96% | 192,00 |
| 30.03.2026 | 163,45 | 170,25 | 163,35 | 168,65 | 3,78% | 35,00 |
| 27.03.2026 | 164,90 | 165,15 | 162,25 | 162,50 | -1,40% | 2.242,00 |
| 26.03.2026 | 164,85 | 166,50 | 164,15 | 164,80 | -0,66% | 126,00 |
| 25.03.2026 | 165,50 | 166,85 | 164,15 | 165,90 | 0,09% | 65,00 |
| 24.03.2026 | 162,95 | 166,10 | 162,55 | 165,75 | 0,76% | - |
| 23.03.2026 | 162,20 | 167,25 | 161,85 | 164,50 | 0,12% | 149,00 |
| 20.03.2026 | 168,10 | 169,60 | 163,15 | 164,30 | -2,14% | 180,00 |
| 19.03.2026 | 164,90 | 169,45 | 164,40 | 167,90 | 1,76% | 27,00 |
| 18.03.2026 | 170,75 | 170,85 | 164,85 | 165,00 | -2,74% | 28,00 |
| 17.03.2026 | 164,35 | 171,00 | 164,05 | 169,65 | 2,57% | 29,00 |
| 16.03.2026 | 167,05 | 167,45 | 163,50 | 165,40 | -0,45% | 107,00 |
| 13.03.2026 | 167,80 | 168,10 | 164,70 | 166,15 | -0,98% | 258,00 |
| 12.03.2026 | 164,05 | 169,10 | 163,35 | 167,80 | 1,36% | 237,00 |
| 11.03.2026 | 164,45 | 166,25 | 161,50 | 165,55 | 0,82% | 560,00 |
| 10.03.2026 | 165,55 | 167,05 | 163,30 | 164,20 | -0,99% | - |
| 09.03.2026 | 159,90 | 166,85 | 159,25 | 165,85 | 1,94% | 1.200,00 |
| 06.03.2026 | 161,80 | 163,45 | 159,70 | 162,70 | 1,02% | 46,00 |
| 05.03.2026 | 161,85 | 164,35 | 159,45 | 161,05 | -1,35% | 46,00 |
| 04.03.2026 | 162,50 | 164,00 | 161,75 | 163,25 | -0,15% | 150,00 |
| 03.03.2026 | 166,25 | 166,45 | 160,25 | 163,50 | -2,65% | 94,00 |
| 02.03.2026 | 165,15 | 169,95 | 165,05 | 167,95 | 1,30% | 110,00 |
| 27.02.2026 | 162,65 | 166,35 | 160,90 | 165,80 | 1,87% | 190,00 |
| 26.02.2026 | 163,15 | 163,45 | 160,75 | 162,75 | -0,49% | 95,00 |
| 25.02.2026 | 159,80 | 163,65 | 158,85 | 163,55 | 2,19% | 430,00 |
| 24.02.2026 | 157,70 | 161,75 | 157,55 | 160,05 | 1,49% | 568,00 |
| 23.02.2026 | 161,40 | 161,70 | 157,50 | 157,70 | -2,59% | 356,00 |
| 20.02.2026 | 161,40 | 164,05 | 160,75 | 161,90 | 0,47% | - |
| 19.02.2026 | 165,50 | 165,50 | 160,75 | 161,15 | -2,48% | 106,00 |
| 18.02.2026 | 163,95 | 167,20 | 161,85 | 165,25 | 0,98% | 704,00 |
| 17.02.2026 | 162,35 | 163,85 | 161,60 | 163,65 | 0,49% | 68,00 |
| 16.02.2026 | 162,75 | 163,45 | 160,60 | 162,85 | 0,18% | 269,00 |