163,900€
0,28%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 160,95 | 163,90 | 159,40 | 163,65 | 0,12% | - |
| 06.03.2026 | 161,90 | 163,65 | 159,55 | 163,45 | 2,19% | - |
| 05.03.2026 | 162,60 | 164,30 | 159,25 | 159,95 | -1,27% | 30,00 |
| 04.03.2026 | 163,85 | 164,05 | 161,80 | 162,00 | -1,28% | 120,00 |
| 03.03.2026 | 167,80 | 167,80 | 160,25 | 164,10 | -2,44% | 15,00 |
| 02.03.2026 | 164,45 | 169,95 | 164,15 | 168,20 | 1,42% | 16,00 |
| 27.02.2026 | 162,50 | 166,60 | 160,95 | 165,85 | 2,22% | - |
| 26.02.2026 | 163,60 | 163,60 | 160,85 | 162,25 | -0,76% | 12,00 |
| 25.02.2026 | 159,90 | 163,60 | 158,90 | 163,50 | 2,48% | - |
| 24.02.2026 | 158,00 | 161,75 | 157,75 | 159,55 | 1,14% | - |
| 23.02.2026 | 161,00 | 161,50 | 157,45 | 157,75 | -2,50% | - |
| 20.02.2026 | 161,20 | 164,00 | 160,75 | 161,80 | -0,03% | 10,00 |
| 19.02.2026 | 165,45 | 165,70 | 161,80 | 161,85 | -2,09% | - |
| 18.02.2026 | 163,85 | 167,25 | 161,85 | 165,30 | 0,88% | 1,00 |
| 17.02.2026 | 162,55 | 164,05 | 161,60 | 163,85 | 0,49% | 6.014,00 |
| 16.02.2026 | 161,85 | 163,55 | 160,65 | 163,05 | 1,05% | 22,00 |
| 13.02.2026 | 162,55 | 164,20 | 160,25 | 161,35 | -0,92% | - |
| 12.02.2026 | 165,75 | 166,40 | 161,20 | 162,85 | -1,36% | 100,00 |
| 11.02.2026 | 164,95 | 165,45 | 163,65 | 165,10 | 0,15% | 8,00 |
| 10.02.2026 | 162,25 | 165,05 | 162,10 | 164,85 | 1,60% | - |
| 09.02.2026 | 161,20 | 162,45 | 160,45 | 162,25 | 0,78% | 150,00 |
| 06.02.2026 | 157,95 | 161,00 | 157,65 | 161,00 | 1,87% | 100,00 |
| 05.02.2026 | 158,75 | 159,75 | 157,35 | 158,05 | -0,32% | - |
| 04.02.2026 | 156,10 | 160,40 | 155,60 | 158,55 | 1,54% | 30,00 |
| 03.02.2026 | 158,20 | 158,85 | 155,40 | 156,15 | -1,17% | 10,00 |
| 02.02.2026 | 157,60 | 160,15 | 157,40 | 158,00 | -0,91% | 5,00 |
| 30.01.2026 | 161,75 | 161,90 | 159,15 | 159,45 | -1,21% | 20,00 |
| 29.01.2026 | 159,60 | 162,05 | 157,50 | 161,40 | 0,81% | - |
| 28.01.2026 | 168,90 | 169,70 | 159,60 | 160,10 | -5,04% | - |
| 27.01.2026 | 167,50 | 168,80 | 166,35 | 168,60 | 0,87% | - |
| 26.01.2026 | 168,65 | 170,75 | 166,90 | 167,15 | -1,12% | 188,00 |
| 23.01.2026 | 168,70 | 173,00 | 168,10 | 169,05 | 0,18% | 319,00 |
| 22.01.2026 | 171,50 | 172,90 | 167,35 | 168,75 | -1,69% | 100,00 |
| 21.01.2026 | 171,10 | 172,05 | 170,75 | 171,65 | -5,11% | - |
| 20.01.2026 | 189,85 | 189,85 | 180,55 | 180,90 | -4,81% | 26,00 |
| 19.01.2026 | 192,75 | 193,90 | 189,65 | 190,05 | -1,30% | - |
| 16.01.2026 | 188,80 | 192,65 | 188,65 | 192,55 | 1,82% | - |
| 15.01.2026 | 186,45 | 189,90 | 186,35 | 189,10 | 1,45% | - |
| 14.01.2026 | 185,60 | 186,60 | 184,75 | 186,40 | 0,22% | - |
| 13.01.2026 | 188,60 | 188,85 | 184,55 | 186,00 | -1,40% | - |
| 12.01.2026 | 187,35 | 188,80 | 185,95 | 188,65 | 0,56% | - |
| 09.01.2026 | 188,50 | 188,55 | 186,15 | 187,60 | -0,50% | - |
| 08.01.2026 | 187,45 | 188,65 | 187,05 | 188,55 | 0,32% | - |
| 07.01.2026 | 186,30 | 188,65 | 186,20 | 187,95 | 0,83% | 21,00 |
| 06.01.2026 | 186,05 | 187,15 | 184,65 | 186,40 | 0,05% | - |
| 05.01.2026 | 182,90 | 186,30 | 182,35 | 186,30 | 1,75% | - |
| 02.01.2026 | 181,00 | 183,10 | 180,45 | 183,10 | 1,30% | - |
| 30.12.2025 | 181,05 | 181,25 | 179,95 | 180,75 | -0,19% | - |
| 29.12.2025 | 181,45 | 181,80 | 179,65 | 181,10 | -0,08% | - |
| 23.12.2025 | 181,30 | 182,05 | 180,15 | 181,25 | 0,00% | - |
| 22.12.2025 | 182,40 | 182,90 | 178,40 | 181,25 | -0,71% | 7,00 |
| 19.12.2025 | 179,10 | 182,70 | 179,05 | 182,55 | 1,98% | - |
| 18.12.2025 | 178,80 | 180,25 | 178,60 | 179,00 | 0,14% | 2,00 |
| 17.12.2025 | 178,00 | 180,70 | 177,85 | 178,75 | 0,68% | - |
| 16.12.2025 | 180,20 | 180,20 | 177,55 | 177,55 | -1,42% | 100,00 |
| 15.12.2025 | 177,15 | 180,50 | 177,15 | 180,10 | 1,35% | - |
| 12.12.2025 | 176,30 | 178,10 | 175,80 | 177,70 | 0,88% | - |
| 11.12.2025 | 179,00 | 179,00 | 175,35 | 176,15 | -0,68% | - |
| 10.12.2025 | 177,90 | 178,70 | 177,20 | 177,35 | -0,34% | - |
| 09.12.2025 | 177,40 | 180,05 | 177,05 | 177,95 | 0,25% | 50,00 |
| 08.12.2025 | 177,70 | 179,70 | 176,40 | 177,50 | -0,20% | - |
| 05.12.2025 | 179,10 | 179,65 | 177,15 | 177,85 | -0,42% | - |
| 04.12.2025 | 178,85 | 180,75 | 177,80 | 178,60 | 0,42% | - |
| 03.12.2025 | 179,20 | 179,30 | 177,25 | 177,85 | -0,20% | - |
| 02.12.2025 | 178,45 | 179,70 | 177,55 | 178,20 | -0,28% | - |
| 01.12.2025 | 179,80 | 180,05 | 177,85 | 178,70 | -0,83% | - |
| 28.11.2025 | 180,00 | 180,50 | 178,25 | 180,20 | 0,11% | 57,00 |
| 27.11.2025 | 178,80 | 180,75 | 178,25 | 180,00 | 0,67% | - |
| 26.11.2025 | 179,25 | 180,05 | 176,85 | 178,80 | -0,20% | - |
| 25.11.2025 | 179,10 | 179,20 | 176,05 | 179,15 | 0,08% | 280,00 |
| 24.11.2025 | 177,15 | 179,20 | 175,15 | 179,00 | 1,30% | - |
| 21.11.2025 | 174,45 | 177,65 | 174,45 | 176,70 | 0,91% | - |
| 20.11.2025 | 177,40 | 178,35 | 174,50 | 175,10 | -0,82% | - |
| 19.11.2025 | 178,20 | 178,90 | 176,10 | 176,55 | -1,04% | - |
| 18.11.2025 | 178,80 | 179,90 | 177,75 | 178,40 | -0,53% | - |
| 17.11.2025 | 179,10 | 182,10 | 178,50 | 179,35 | 0,03% | - |
| 14.11.2025 | 180,00 | 180,70 | 177,60 | 179,30 | -0,22% | 40,00 |
| 13.11.2025 | 182,05 | 182,25 | 179,25 | 179,70 | -0,88% | 10,00 |
| 12.11.2025 | 181,55 | 183,00 | 180,25 | 181,30 | -0,11% | 6,00 |
| 11.11.2025 | 182,35 | 182,75 | 180,60 | 181,50 | -0,55% | - |
| 10.11.2025 | 181,95 | 183,25 | 180,70 | 182,50 | 0,88% | 440,00 |
| 07.11.2025 | 189,80 | 190,20 | 178,55 | 180,90 | -4,91% | 170,00 |
| 06.11.2025 | 190,70 | 191,65 | 188,25 | 190,25 | -0,37% | - |
| 05.11.2025 | 191,15 | 193,00 | 189,60 | 190,95 | -0,10% | 10,00 |
| 04.11.2025 | 194,00 | 194,10 | 190,70 | 191,15 | -2,12% | 101,00 |
| 03.11.2025 | 194,20 | 195,45 | 193,00 | 195,30 | 0,70% | - |
| 31.10.2025 | 194,75 | 195,20 | 193,20 | 193,95 | -0,41% | - |
| 30.10.2025 | 193,05 | 195,25 | 191,85 | 194,75 | 0,99% | - |
| 29.10.2025 | 193,15 | 193,80 | 191,60 | 192,85 | -0,26% | - |
| 28.10.2025 | 196,45 | 196,85 | 193,20 | 193,35 | -1,73% | 8,00 |
| 27.10.2025 | 197,65 | 198,75 | 196,25 | 196,75 | -0,46% | 1,00 |
| 24.10.2025 | 198,15 | 199,05 | 195,15 | 197,65 | -0,28% | - |
| 23.10.2025 | 195,70 | 198,65 | 195,60 | 198,20 | 1,72% | - |
| 22.10.2025 | 195,25 | 196,90 | 194,70 | 194,85 | -0,43% | - |
| 21.10.2025 | 196,05 | 197,75 | 195,45 | 195,70 | -0,15% | - |
| 20.10.2025 | 196,85 | 197,10 | 195,10 | 196,00 | 0,08% | 102,00 |
| 17.10.2025 | 194,70 | 197,10 | 193,40 | 195,85 | 0,13% | 3,00 |
| 16.10.2025 | 192,65 | 196,85 | 192,65 | 195,60 | 1,61% | 36,00 |
| 15.10.2025 | 194,65 | 195,10 | 190,65 | 192,50 | -1,16% | - |
| 14.10.2025 | 189,35 | 194,75 | 188,30 | 194,75 | 2,61% | - |