158,900€
0,79%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 157,25 | 159,20 | 156,70 | 158,85 | 0,76% | - |
| 19.12.2024 | 156,55 | 157,85 | 155,95 | 157,65 | 0,54% | - |
| 18.12.2024 | 158,00 | 158,80 | 156,40 | 156,80 | -0,76% | 5,00 |
| 17.12.2024 | 158,95 | 158,95 | 156,50 | 158,00 | -0,60% | - |
| 16.12.2024 | 160,60 | 161,00 | 158,00 | 158,95 | -1,09% | 8,00 |
| 13.12.2024 | 162,30 | 162,40 | 160,55 | 160,70 | -0,99% | - |
| 12.12.2024 | 162,50 | 163,20 | 161,30 | 162,30 | -0,12% | - |
| 11.12.2024 | 163,20 | 163,65 | 162,15 | 162,50 | -0,43% | - |
| 10.12.2024 | 162,00 | 164,05 | 161,90 | 163,20 | 0,68% | 20,00 |
| 09.12.2024 | 165,35 | 165,70 | 161,15 | 162,10 | -1,97% | 28,00 |
| 06.12.2024 | 165,60 | 166,25 | 164,95 | 165,35 | -0,15% | 10,00 |
| 05.12.2024 | 165,00 | 166,35 | 163,75 | 165,60 | 0,42% | - |
| 04.12.2024 | 163,30 | 165,10 | 162,40 | 164,90 | 0,92% | 20,00 |
| 03.12.2024 | 162,85 | 164,00 | 162,30 | 163,40 | 0,34% | - |
| 02.12.2024 | 162,70 | 163,70 | 161,90 | 162,85 | 0,09% | 75,00 |
| 29.11.2024 | 163,40 | 164,00 | 162,10 | 162,70 | -0,43% | - |
| 28.11.2024 | 162,20 | 164,00 | 162,20 | 163,40 | 0,74% | - |
| 27.11.2024 | 162,30 | 163,30 | 161,75 | 162,20 | -0,06% | - |
| 26.11.2024 | 162,00 | 162,35 | 160,80 | 162,30 | -0,06% | - |
| 25.11.2024 | 160,75 | 162,95 | 159,80 | 162,40 | 1,15% | 100,00 |
| 22.11.2024 | 159,55 | 161,20 | 159,15 | 160,55 | 0,63% | 1,00 |
| 21.11.2024 | 158,50 | 159,60 | 158,10 | 159,55 | 0,63% | 25,00 |
| 20.11.2024 | 159,20 | 159,70 | 157,30 | 158,55 | -0,41% | 25,00 |
| 19.11.2024 | 159,10 | 160,50 | 158,15 | 159,20 | 0,28% | 10,00 |
| 18.11.2024 | 157,75 | 159,15 | 157,05 | 158,75 | 0,67% | 60,00 |
| 15.11.2024 | 156,90 | 158,00 | 155,80 | 157,70 | 0,51% | - |
| 14.11.2024 | 153,75 | 158,00 | 153,50 | 156,90 | 2,05% | 12,00 |
| 13.11.2024 | 154,70 | 154,75 | 153,30 | 153,75 | -0,55% | - |
| 12.11.2024 | 157,05 | 157,05 | 153,35 | 154,60 | -1,62% | 72,00 |
| 11.11.2024 | 161,25 | 162,00 | 156,95 | 157,15 | -2,57% | 64,00 |
| 08.11.2024 | 160,95 | 163,65 | 160,10 | 161,30 | 0,19% | 2,00 |
| 07.11.2024 | 161,40 | 162,20 | 159,45 | 161,00 | -0,28% | 4,00 |
| 06.11.2024 | 162,40 | 164,65 | 159,70 | 161,45 | -1,19% | 171,00 |
| 05.11.2024 | 163,20 | 164,85 | 162,35 | 163,40 | 0,06% | - |
| 04.11.2024 | 160,90 | 163,45 | 160,90 | 163,30 | 1,49% | - |
| 01.11.2024 | 162,35 | 162,45 | 160,65 | 160,90 | -0,95% | - |
| 31.10.2024 | 162,25 | 162,50 | 160,00 | 162,45 | 0,15% | - |
| 30.10.2024 | 165,15 | 165,55 | 162,00 | 162,20 | -1,96% | 15,00 |
| 29.10.2024 | 167,95 | 168,30 | 165,30 | 165,45 | -1,55% | - |
| 28.10.2024 | 166,85 | 168,20 | 166,70 | 168,05 | 0,72% | - |
| 25.10.2024 | 167,35 | 167,80 | 166,05 | 166,85 | -0,36% | - |
| 24.10.2024 | 167,85 | 168,25 | 166,85 | 167,45 | -0,27% | - |
| 23.10.2024 | 166,70 | 168,15 | 165,80 | 167,90 | 0,84% | 20,00 |
| 22.10.2024 | 168,50 | 168,65 | 165,25 | 166,50 | -1,19% | 23,00 |
| 21.10.2024 | 167,40 | 168,80 | 167,00 | 168,50 | 0,60% | 213,00 |
| 18.10.2024 | 167,45 | 168,45 | 166,65 | 167,50 | 0,03% | - |
| 17.10.2024 | 166,40 | 168,50 | 166,15 | 167,45 | 0,57% | - |
| 16.10.2024 | 165,90 | 166,50 | 164,85 | 166,50 | 0,36% | 1,00 |
| 15.10.2024 | 164,60 | 167,05 | 164,45 | 165,90 | 0,82% | 63,00 |
| 14.10.2024 | 162,00 | 164,55 | 162,00 | 164,55 | 1,45% | 30,00 |
| 11.10.2024 | 160,90 | 162,30 | 160,35 | 162,20 | 0,81% | - |
| 10.10.2024 | 160,55 | 161,05 | 159,35 | 160,90 | 0,22% | 1,00 |
| 09.10.2024 | 159,05 | 161,40 | 158,75 | 160,55 | 1,01% | 58,00 |
| 08.10.2024 | 157,90 | 159,70 | 157,55 | 158,95 | 0,60% | - |
| 07.10.2024 | 159,60 | 160,10 | 158,00 | 158,00 | -1,00% | - |
| 04.10.2024 | 160,40 | 161,30 | 158,25 | 159,60 | -0,50% | - |
| 03.10.2024 | 160,05 | 161,40 | 159,65 | 160,40 | -0,12% | - |
| 02.10.2024 | 163,45 | 163,60 | 160,05 | 160,60 | -1,74% | - |
| 01.10.2024 | 162,60 | 163,70 | 161,85 | 163,45 | 0,52% | 25,00 |
| 30.09.2024 | 163,35 | 163,70 | 161,40 | 162,60 | -0,37% | - |
| 27.09.2024 | 161,85 | 163,70 | 161,35 | 163,20 | 0,90% | 147,00 |
| 26.09.2024 | 161,70 | 163,65 | 160,35 | 161,75 | -0,03% | - |
| 25.09.2024 | 160,00 | 161,80 | 159,35 | 161,80 | 1,13% | - |
| 24.09.2024 | 160,70 | 161,00 | 158,15 | 160,00 | -0,28% | - |
| 23.09.2024 | 156,80 | 160,70 | 156,65 | 160,45 | 2,36% | - |
| 20.09.2024 | 158,55 | 158,55 | 156,30 | 156,75 | -1,07% | 90,00 |
| 19.09.2024 | 160,55 | 161,20 | 158,40 | 158,45 | -1,31% | 45,00 |
| 18.09.2024 | 162,10 | 162,65 | 160,15 | 160,55 | -0,96% | - |
| 17.09.2024 | 164,10 | 164,35 | 161,90 | 162,10 | -1,22% | 6,00 |
| 16.09.2024 | 164,55 | 164,65 | 163,55 | 164,10 | -0,27% | - |
| 13.09.2024 | 164,10 | 165,00 | 163,40 | 164,55 | 0,34% | 45,00 |
| 12.09.2024 | 166,60 | 166,80 | 163,20 | 164,00 | -1,56% | - |
| 11.09.2024 | 167,55 | 167,95 | 165,05 | 166,60 | -0,72% | - |
| 10.09.2024 | 167,50 | 168,35 | 166,65 | 167,80 | 0,06% | - |
| 09.09.2024 | 166,75 | 167,70 | 166,30 | 167,70 | 0,69% | 125,00 |
| 06.09.2024 | 165,65 | 167,05 | 165,25 | 166,55 | 0,54% | - |
| 05.09.2024 | 166,95 | 167,55 | 164,75 | 165,65 | -0,78% | 2,00 |
| 04.09.2024 | 166,40 | 167,35 | 165,85 | 166,95 | 0,09% | - |
| 03.09.2024 | 168,50 | 168,65 | 166,60 | 166,80 | -1,01% | 15,00 |
| 02.09.2024 | 169,55 | 169,65 | 167,10 | 168,50 | -0,71% | 14,00 |
| 30.08.2024 | 165,70 | 169,90 | 165,70 | 169,70 | 2,48% | - |
| 29.08.2024 | 166,50 | 167,70 | 165,15 | 165,60 | -0,48% | 12,00 |
| 28.08.2024 | 163,15 | 166,65 | 163,15 | 166,40 | 1,99% | - |
| 27.08.2024 | 161,80 | 163,20 | 160,75 | 163,15 | 0,87% | 10,00 |
| 26.08.2024 | 163,55 | 163,55 | 161,30 | 161,75 | -1,07% | - |
| 23.08.2024 | 165,45 | 166,30 | 163,15 | 163,50 | -1,03% | - |
| 22.08.2024 | 167,10 | 167,20 | 163,55 | 165,20 | -1,23% | 30,00 |
| 21.08.2024 | 165,70 | 170,85 | 165,70 | 167,25 | 0,94% | 324,00 |
| 20.08.2024 | 167,35 | 167,60 | 165,05 | 165,70 | -0,99% | 2,00 |
| 19.08.2024 | 166,80 | 167,80 | 166,30 | 167,35 | 0,27% | 12,00 |
| 16.08.2024 | 167,35 | 167,60 | 165,55 | 166,90 | -0,27% | - |
| 15.08.2024 | 167,00 | 168,40 | 167,00 | 167,35 | 0,21% | 15,00 |
| 14.08.2024 | 166,55 | 168,90 | 166,20 | 167,00 | 0,27% | - |
| 13.08.2024 | 165,20 | 167,05 | 165,10 | 166,55 | 1,00% | - |
| 12.08.2024 | 165,15 | 166,65 | 164,90 | 164,90 | -0,09% | 42,00 |
| 09.08.2024 | 163,35 | 167,20 | 163,15 | 165,05 | 0,98% | - |
| 08.08.2024 | 161,85 | 165,90 | 161,85 | 163,45 | 1,18% | - |
| 07.08.2024 | 161,30 | 164,45 | 161,30 | 161,55 | 0,34% | - |
| 06.08.2024 | 162,05 | 164,40 | 160,90 | 161,00 | -0,74% | 67,00 |
| 05.08.2024 | 167,30 | 167,50 | 161,95 | 162,20 | -3,74% | 31,00 |