192,500€
-1,16%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 194,65 | 195,10 | 190,65 | 192,95 | -0,92% | - |
| 14.10.2025 | 189,35 | 194,75 | 188,30 | 194,75 | 2,61% | - |
| 13.10.2025 | 188,10 | 189,80 | 188,10 | 189,80 | 1,20% | 32,00 |
| 10.10.2025 | 188,45 | 189,70 | 187,45 | 187,55 | -0,50% | - |
| 09.10.2025 | 188,95 | 190,15 | 188,30 | 188,50 | -0,19% | 15,00 |
| 08.10.2025 | 186,95 | 189,15 | 186,75 | 188,85 | 1,04% | 120,00 |
| 07.10.2025 | 187,70 | 187,80 | 186,10 | 186,90 | -0,43% | 1,00 |
| 06.10.2025 | 184,00 | 187,90 | 183,55 | 187,70 | 1,98% | 70,00 |
| 03.10.2025 | 182,30 | 184,15 | 182,05 | 184,05 | 0,93% | - |
| 02.10.2025 | 181,80 | 182,65 | 179,75 | 182,35 | 0,27% | - |
| 01.10.2025 | 181,90 | 183,15 | 179,95 | 181,85 | -0,19% | - |
| 30.09.2025 | 180,00 | 182,25 | 179,55 | 182,20 | 1,22% | - |
| 29.09.2025 | 180,55 | 180,95 | 179,65 | 180,00 | -0,19% | 90,00 |
| 26.09.2025 | 180,30 | 180,80 | 179,40 | 180,35 | 0,19% | 17,00 |
| 25.09.2025 | 179,10 | 181,10 | 178,10 | 180,00 | 0,19% | 25,00 |
| 24.09.2025 | 177,30 | 179,70 | 177,30 | 179,65 | 1,07% | - |
| 23.09.2025 | 176,30 | 178,60 | 176,15 | 177,75 | 0,88% | - |
| 22.09.2025 | 175,30 | 177,10 | 174,65 | 176,20 | 0,54% | - |
| 19.09.2025 | 173,95 | 175,30 | 172,55 | 175,25 | 0,72% | 25,00 |
| 18.09.2025 | 175,45 | 175,90 | 172,35 | 174,00 | -0,85% | - |
| 17.09.2025 | 176,35 | 176,65 | 174,60 | 175,50 | -0,40% | - |
| 16.09.2025 | 178,20 | 178,75 | 175,90 | 176,20 | -1,12% | 1,00 |
| 15.09.2025 | 180,95 | 181,45 | 177,60 | 178,20 | -1,27% | - |
| 12.09.2025 | 175,90 | 180,60 | 174,90 | 180,50 | 3,05% | 28,00 |
| 11.09.2025 | 174,05 | 176,25 | 173,90 | 175,15 | -0,03% | - |
| 10.09.2025 | 175,40 | 176,35 | 175,00 | 175,20 | -0,11% | - |
| 09.09.2025 | 174,70 | 176,25 | 174,50 | 175,40 | 0,31% | 6,00 |
| 08.09.2025 | 175,05 | 176,25 | 174,85 | 174,85 | -0,11% | - |
| 05.09.2025 | 173,50 | 175,10 | 173,25 | 175,05 | 0,84% | - |
| 04.09.2025 | 171,95 | 175,10 | 171,75 | 173,60 | 1,02% | 90,00 |
| 03.09.2025 | 173,20 | 173,30 | 170,75 | 171,85 | -0,78% | 75,00 |
| 02.09.2025 | 174,80 | 174,95 | 172,30 | 173,20 | -1,03% | 38,00 |
| 01.09.2025 | 178,35 | 179,25 | 174,70 | 175,00 | -1,85% | 52,00 |
| 29.08.2025 | 178,30 | 179,75 | 177,20 | 178,30 | 0,00% | - |
| 28.08.2025 | 180,35 | 180,95 | 178,00 | 178,30 | -1,16% | - |
| 27.08.2025 | 180,15 | 181,40 | 179,75 | 180,40 | 0,14% | 60,00 |
| 26.08.2025 | 182,15 | 182,25 | 179,60 | 180,15 | -1,10% | 50,00 |
| 25.08.2025 | 182,65 | 182,65 | 180,70 | 182,15 | -0,27% | - |
| 22.08.2025 | 181,50 | 184,30 | 180,80 | 182,65 | 0,77% | 111,00 |
| 21.08.2025 | 192,95 | 193,00 | 177,30 | 181,25 | -6,06% | 54,00 |
| 20.08.2025 | 190,55 | 193,05 | 189,75 | 192,95 | 1,31% | - |
| 19.08.2025 | 189,70 | 191,25 | 189,65 | 190,45 | 0,42% | 25,00 |
| 18.08.2025 | 189,75 | 191,90 | 189,15 | 189,65 | 0,05% | 100,00 |
| 15.08.2025 | 192,60 | 193,00 | 187,20 | 189,55 | -1,89% | - |
| 14.08.2025 | 191,30 | 194,75 | 190,50 | 193,20 | 0,99% | - |
| 13.08.2025 | 191,35 | 194,10 | 190,80 | 191,30 | -0,03% | - |
| 12.08.2025 | 190,80 | 193,75 | 190,75 | 191,35 | 0,29% | 231,00 |
| 11.08.2025 | 191,70 | 192,00 | 190,30 | 190,80 | -0,42% | 50,00 |
| 08.08.2025 | 190,95 | 194,50 | 190,50 | 191,60 | 0,34% | 25,00 |
| 07.08.2025 | 194,20 | 195,00 | 190,35 | 190,95 | -1,45% | 1,00 |
| 06.08.2025 | 195,85 | 196,70 | 192,65 | 193,75 | -0,92% | - |
| 05.08.2025 | 196,80 | 198,10 | 195,40 | 195,55 | -0,61% | 80,00 |
| 04.08.2025 | 190,80 | 196,95 | 189,75 | 196,75 | 3,17% | 250,00 |
| 01.08.2025 | 195,15 | 195,15 | 189,30 | 190,70 | -2,38% | - |
| 31.07.2025 | 196,30 | 196,60 | 194,30 | 195,35 | -0,10% | - |
| 30.07.2025 | 194,35 | 195,85 | 194,10 | 195,55 | 0,57% | 4,00 |
| 29.07.2025 | 193,85 | 195,10 | 193,25 | 194,45 | 0,26% | - |
| 28.07.2025 | 196,05 | 198,35 | 193,55 | 193,95 | -0,72% | 8,00 |
| 25.07.2025 | 192,60 | 195,45 | 191,50 | 195,35 | 1,45% | - |
| 24.07.2025 | 193,60 | 194,70 | 189,55 | 192,55 | -0,57% | 30,00 |
| 23.07.2025 | 197,65 | 198,90 | 191,05 | 193,65 | -2,02% | - |
| 22.07.2025 | 196,60 | 197,65 | 195,50 | 197,65 | 0,51% | 80,00 |
| 21.07.2025 | 193,90 | 197,15 | 193,00 | 196,65 | 1,42% | - |
| 18.07.2025 | 193,25 | 194,25 | 192,70 | 193,90 | 0,49% | - |
| 17.07.2025 | 193,25 | 193,75 | 190,50 | 192,95 | -0,16% | - |
| 16.07.2025 | 191,35 | 193,25 | 190,25 | 193,25 | 0,99% | - |
| 15.07.2025 | 193,35 | 194,70 | 190,05 | 191,35 | -1,03% | 80,00 |
| 14.07.2025 | 189,30 | 193,70 | 188,45 | 193,35 | 1,71% | 1,00 |
| 11.07.2025 | 189,90 | 190,60 | 189,00 | 190,10 | 0,11% | - |
| 10.07.2025 | 189,30 | 190,45 | 188,40 | 189,90 | 0,34% | 15,00 |
| 09.07.2025 | 187,15 | 190,05 | 186,50 | 189,25 | 1,12% | 105,00 |
| 08.07.2025 | 186,80 | 187,55 | 185,60 | 187,15 | 0,29% | - |
| 07.07.2025 | 186,00 | 188,10 | 186,00 | 186,60 | 0,27% | - |
| 04.07.2025 | 185,20 | 187,15 | 183,50 | 186,10 | 0,49% | - |
| 03.07.2025 | 185,35 | 186,00 | 184,60 | 185,20 | -0,03% | - |
| 02.07.2025 | 187,15 | 188,35 | 184,45 | 185,25 | -1,02% | - |
| 01.07.2025 | 185,70 | 188,55 | 185,55 | 187,15 | 0,73% | - |
| 30.06.2025 | 185,40 | 187,60 | 185,30 | 185,80 | 0,27% | - |
| 27.06.2025 | 184,60 | 187,35 | 184,10 | 185,30 | 0,32% | - |
| 26.06.2025 | 183,90 | 186,00 | 183,65 | 184,70 | 0,49% | - |
| 25.06.2025 | 185,90 | 186,05 | 183,55 | 183,80 | -1,13% | - |
| 24.06.2025 | 190,25 | 190,95 | 183,20 | 185,90 | -1,30% | 14,00 |
| 23.06.2025 | 183,25 | 188,35 | 182,30 | 188,35 | 2,78% | - |
| 20.06.2025 | 184,05 | 185,05 | 181,95 | 183,25 | -0,46% | - |
| 19.06.2025 | 181,70 | 184,60 | 180,30 | 184,10 | 1,32% | - |
| 18.06.2025 | 181,55 | 183,45 | 181,00 | 181,70 | 0,14% | 10,00 |
| 17.06.2025 | 183,50 | 183,50 | 181,25 | 181,45 | -1,12% | - |
| 16.06.2025 | 183,05 | 185,35 | 182,45 | 183,50 | 0,30% | - |
| 13.06.2025 | 183,90 | 185,20 | 181,95 | 182,95 | -0,52% | 11,00 |
| 12.06.2025 | 184,40 | 184,40 | 181,70 | 183,90 | -0,27% | 4,00 |
| 11.06.2025 | 182,25 | 184,80 | 182,15 | 184,40 | 1,04% | 162,00 |
| 10.06.2025 | 184,75 | 185,10 | 181,75 | 182,50 | -1,22% | - |
| 09.06.2025 | 184,70 | 184,95 | 184,05 | 184,75 | 0,03% | - |
| 06.06.2025 | 183,50 | 185,70 | 183,30 | 184,70 | 0,93% | - |
| 05.06.2025 | 184,75 | 185,10 | 182,50 | 183,00 | -1,00% | - |
| 04.06.2025 | 183,65 | 185,80 | 183,50 | 184,85 | 0,82% | 18,00 |
| 03.06.2025 | 186,00 | 187,10 | 183,30 | 183,35 | -1,79% | - |
| 02.06.2025 | 185,35 | 186,90 | 183,90 | 186,70 | 0,40% | 27,00 |
| 30.05.2025 | 182,55 | 186,70 | 182,50 | 185,95 | 1,81% | 50,00 |
| 29.05.2025 | 184,75 | 188,35 | 181,65 | 182,65 | -0,19% | - |