146,100€
-0,95%
Echtzeit-Aktienkurs BKW AG NA SF 2,50
Bid:
Ask:
Aktienkurse zur BKW AG NA SF 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 147,55 | 147,55 | 142,05 | 146,10 | -0,95% | 142,00 |
| 16.05.2024 | 145,70 | 147,55 | 145,45 | 147,50 | 1,24% | 50,00 |
| 15.05.2024 | 144,60 | 145,80 | 144,25 | 145,70 | 0,76% | 130,00 |
| 14.05.2024 | 144,00 | 145,70 | 144,00 | 144,60 | 0,42% | 2,00 |
| 13.05.2024 | 145,55 | 146,20 | 143,75 | 144,00 | -1,03% | 140,00 |
| 10.05.2024 | 145,30 | 145,60 | 143,85 | 145,50 | 0,07% | 120,00 |
| 09.05.2024 | 144,40 | 146,00 | 144,35 | 145,40 | 0,62% | - |
| 08.05.2024 | 145,30 | 145,50 | 143,35 | 144,50 | -0,62% | 3,00 |
| 07.05.2024 | 142,65 | 145,65 | 142,65 | 145,40 | 1,93% | 33,00 |
| 06.05.2024 | 142,65 | 143,20 | 142,10 | 142,65 | 0,00% | 6,00 |
| 03.05.2024 | 141,45 | 144,40 | 140,95 | 142,65 | 0,78% | 3,00 |
| 02.05.2024 | 138,85 | 141,65 | 138,75 | 141,55 | 1,94% | 5,00 |
| 30.04.2024 | 140,45 | 140,60 | 137,80 | 138,85 | -1,14% | 29,00 |
| 29.04.2024 | 138,95 | 141,00 | 138,75 | 140,45 | 1,19% | 34,00 |
| 26.04.2024 | 139,85 | 140,35 | 138,60 | 138,80 | -1,07% | 21,00 |
| 25.04.2024 | 139,30 | 140,40 | 138,75 | 140,30 | 0,72% | 16,00 |
| 24.04.2024 | 142,35 | 142,65 | 138,95 | 139,30 | -2,21% | 26,00 |
| 23.04.2024 | 144,30 | 144,50 | 141,50 | 142,45 | -1,35% | 205,00 |
| 22.04.2024 | 146,30 | 146,90 | 142,85 | 144,40 | -1,30% | - |
| 19.04.2024 | 145,80 | 146,80 | 144,70 | 146,30 | 0,34% | 4,00 |
| 18.04.2024 | 144,35 | 146,75 | 144,35 | 145,80 | 1,00% | - |
| 17.04.2024 | 144,70 | 145,85 | 143,75 | 144,35 | -0,24% | - |
| 16.04.2024 | 144,95 | 146,35 | 144,25 | 144,70 | -0,07% | 24,00 |
| 15.04.2024 | 144,90 | 145,95 | 144,35 | 144,80 | 0,00% | 54,00 |
| 12.04.2024 | 142,15 | 146,40 | 142,15 | 144,80 | 1,86% | 150,00 |
| 11.04.2024 | 139,55 | 143,25 | 138,50 | 142,15 | 2,27% | 8,00 |
| 10.04.2024 | 141,00 | 142,50 | 137,50 | 139,00 | -1,84% | 39,00 |
| 09.04.2024 | 139,60 | 142,15 | 139,40 | 141,60 | 1,43% | 56,00 |
| 08.04.2024 | 138,65 | 140,55 | 137,45 | 139,60 | 0,69% | 27,00 |
| 05.04.2024 | 139,50 | 140,20 | 138,25 | 138,65 | -0,61% | 10,00 |
| 04.04.2024 | 138,10 | 140,40 | 137,95 | 139,50 | 0,90% | 99,00 |
| 03.04.2024 | 138,90 | 139,10 | 137,65 | 138,25 | -0,47% | 7,00 |
| 02.04.2024 | 142,30 | 144,15 | 138,70 | 138,90 | -2,39% | 32,00 |
| 28.03.2024 | 142,60 | 143,20 | 141,35 | 142,30 | -0,21% | 101,00 |
| 27.03.2024 | 135,65 | 142,60 | 135,65 | 142,60 | 5,20% | 336,00 |
| 26.03.2024 | 139,40 | 139,50 | 135,40 | 135,55 | -2,76% | 132,00 |
| 25.03.2024 | 140,50 | 140,80 | 138,50 | 139,40 | -0,78% | 40,00 |
| 22.03.2024 | 137,15 | 140,90 | 136,95 | 140,50 | 2,44% | 46,00 |
| 21.03.2024 | 140,85 | 141,20 | 136,90 | 137,15 | -2,63% | 167,00 |
| 20.03.2024 | 137,10 | 140,95 | 136,70 | 140,85 | 1,26% | 162,00 |
| 19.03.2024 | 137,45 | 139,10 | 135,05 | 139,10 | 1,05% | 190,00 |
| 18.03.2024 | 139,35 | 140,10 | 136,70 | 137,65 | -1,22% | 107,00 |
| 15.03.2024 | 141,80 | 143,45 | 138,75 | 139,35 | -1,73% | 115,00 |
| 14.03.2024 | 144,85 | 146,00 | 141,05 | 141,80 | -2,11% | - |
| 13.03.2024 | 148,55 | 149,60 | 144,10 | 144,85 | -2,49% | - |
| 12.03.2024 | 135,15 | 148,95 | 135,15 | 148,55 | 9,91% | 150,00 |
| 11.03.2024 | 135,95 | 137,05 | 134,05 | 135,15 | -0,59% | 125,00 |
| 08.03.2024 | 136,85 | 137,10 | 134,80 | 135,95 | -0,66% | 10,00 |
| 07.03.2024 | 134,10 | 137,50 | 133,45 | 136,85 | 2,01% | 64,00 |
| 06.03.2024 | 135,00 | 135,70 | 133,25 | 134,15 | -0,52% | 183,00 |
| 05.03.2024 | 131,00 | 135,10 | 130,55 | 134,85 | 2,90% | 80,00 |
| 04.03.2024 | 130,85 | 131,55 | 130,20 | 131,05 | 0,15% | 161,00 |
| 01.03.2024 | 130,50 | 133,45 | 130,40 | 130,85 | 0,35% | 179,00 |
| 29.02.2024 | 131,50 | 131,80 | 130,10 | 130,40 | -0,80% | - |
| 28.02.2024 | 131,30 | 132,10 | 130,00 | 131,45 | 0,00% | 120,00 |
| 27.02.2024 | 132,60 | 132,65 | 128,30 | 131,45 | -0,87% | 184,00 |
| 26.02.2024 | 138,65 | 138,65 | 132,45 | 132,60 | -4,29% | 94,00 |
| 23.02.2024 | 138,55 | 138,85 | 137,45 | 138,55 | 0,07% | 84,00 |
| 22.02.2024 | 138,55 | 140,35 | 138,10 | 138,45 | -0,07% | - |
| 21.02.2024 | 139,65 | 139,75 | 137,65 | 138,55 | -0,79% | 76,00 |
| 20.02.2024 | 140,40 | 140,45 | 138,75 | 139,65 | -0,53% | 43,00 |
| 19.02.2024 | 140,05 | 141,40 | 139,25 | 140,40 | 0,25% | - |
| 16.02.2024 | 141,00 | 141,15 | 138,95 | 140,05 | -0,71% | 45,00 |
| 15.02.2024 | 138,80 | 141,25 | 138,80 | 141,05 | 1,62% | 10,00 |
| 14.02.2024 | 138,25 | 139,35 | 137,55 | 138,80 | 0,40% | 50,00 |
| 13.02.2024 | 139,15 | 140,65 | 137,80 | 138,25 | -0,58% | - |
| 12.02.2024 | 139,15 | 141,55 | 138,75 | 139,05 | -0,07% | 11,00 |
| 09.02.2024 | 143,60 | 143,70 | 137,30 | 139,15 | -3,10% | 335,00 |
| 08.02.2024 | 142,70 | 145,80 | 142,60 | 143,60 | 0,63% | 75,00 |
| 07.02.2024 | 142,40 | 143,80 | 142,10 | 142,70 | 0,28% | - |
| 06.02.2024 | 146,10 | 146,40 | 142,05 | 142,30 | -2,60% | 46,00 |
| 05.02.2024 | 148,65 | 149,15 | 145,55 | 146,10 | -1,65% | 197,00 |
| 02.02.2024 | 149,00 | 151,55 | 148,55 | 148,55 | -0,37% | 72,00 |
| 01.02.2024 | 147,35 | 149,10 | 146,80 | 149,10 | 1,19% | 17,00 |
| 31.01.2024 | 145,80 | 147,75 | 145,60 | 147,35 | 1,13% | 8,00 |
| 30.01.2024 | 144,10 | 145,80 | 142,40 | 145,70 | 1,11% | 23,00 |
| 29.01.2024 | 143,20 | 144,70 | 142,65 | 144,10 | 0,56% | 165,00 |
| 26.01.2024 | 144,80 | 145,85 | 142,95 | 143,30 | -1,04% | - |
| 25.01.2024 | 145,30 | 146,30 | 143,75 | 144,80 | -0,41% | 170,00 |
| 24.01.2024 | 146,90 | 147,35 | 145,25 | 145,40 | -0,82% | 313,00 |
| 23.01.2024 | 150,90 | 151,20 | 146,20 | 146,60 | -2,82% | 290,00 |
| 22.01.2024 | 151,10 | 152,95 | 150,50 | 150,85 | -0,23% | 574,00 |
| 19.01.2024 | 151,75 | 152,05 | 149,40 | 151,20 | -0,43% | 117,00 |
| 18.01.2024 | 155,35 | 155,60 | 151,50 | 151,85 | -2,25% | 86,00 |
| 17.01.2024 | 158,25 | 158,25 | 154,80 | 155,35 | -1,86% | 130,00 |
| 16.01.2024 | 160,50 | 160,50 | 158,00 | 158,30 | -1,37% | - |
| 15.01.2024 | 164,25 | 164,70 | 159,80 | 160,50 | -2,25% | 3,00 |
| 12.01.2024 | 162,80 | 164,35 | 162,25 | 164,20 | 0,92% | 175,00 |
| 11.01.2024 | 163,70 | 164,20 | 162,40 | 162,70 | -0,61% | 15,00 |
| 10.01.2024 | 164,65 | 164,90 | 161,80 | 163,70 | -0,67% | 338,00 |
| 09.01.2024 | 164,60 | 165,40 | 162,95 | 164,80 | 0,09% | - |
| 08.01.2024 | 161,10 | 164,75 | 160,90 | 164,65 | 1,26% | 7,00 |
| 05.01.2024 | 160,10 | 162,75 | 159,90 | 162,60 | 1,47% | 400,00 |
| 04.01.2024 | 158,45 | 160,75 | 158,40 | 160,25 | 1,14% | 4,00 |
| 03.01.2024 | 160,00 | 162,65 | 158,25 | 158,45 | -1,00% | 13,00 |
| 02.01.2024 | 160,15 | 160,90 | 159,40 | 160,05 | 0,09% | 9,00 |
| 29.12.2023 | 160,10 | 160,35 | 159,25 | 159,90 | -0,06% | - |
| 28.12.2023 | 159,40 | 160,65 | 159,35 | 160,00 | 0,38% | - |
| 27.12.2023 | 159,10 | 159,60 | 157,85 | 159,40 | 0,22% | 133,00 |
| 22.12.2023 | 159,40 | 160,05 | 158,40 | 159,05 | -0,22% | - |