191,700€
0,39%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 184,20 | 184,30 | 181,50 | 183,00 | -0,65% | - |
| 27.05.2025 | 186,15 | 186,30 | 183,25 | 184,20 | -1,05% | 55,00 |
| 26.05.2025 | 184,50 | 186,20 | 182,90 | 186,15 | 1,78% | - |
| 23.05.2025 | 183,35 | 183,90 | 181,00 | 182,90 | -0,22% | 50,00 |
| 22.05.2025 | 179,85 | 183,60 | 179,50 | 183,30 | 1,92% | 3,00 |
| 21.05.2025 | 179,70 | 181,55 | 179,35 | 179,85 | 0,08% | 10,00 |
| 20.05.2025 | 177,20 | 179,95 | 176,50 | 179,70 | 1,30% | 20,00 |
| 19.05.2025 | 175,15 | 177,50 | 173,95 | 177,40 | 1,28% | 34,00 |
| 16.05.2025 | 173,25 | 175,15 | 173,10 | 175,15 | 1,10% | - |
| 15.05.2025 | 169,10 | 173,50 | 168,65 | 173,25 | 2,45% | - |
| 14.05.2025 | 168,05 | 169,50 | 166,10 | 169,10 | 0,62% | 100,00 |
| 13.05.2025 | 170,55 | 171,70 | 166,15 | 168,05 | -1,52% | 100,00 |
| 12.05.2025 | 172,80 | 174,55 | 167,60 | 170,65 | -1,24% | - |
| 09.05.2025 | 174,05 | 175,05 | 172,45 | 172,80 | -0,60% | 169,00 |
| 08.05.2025 | 175,70 | 177,00 | 173,25 | 173,85 | -1,05% | 75,00 |
| 07.05.2025 | 175,40 | 176,10 | 173,80 | 175,70 | 0,34% | - |
| 06.05.2025 | 175,50 | 176,45 | 174,90 | 175,10 | -0,31% | - |
| 05.05.2025 | 174,60 | 176,00 | 173,30 | 175,65 | 0,95% | 60,00 |
| 02.05.2025 | 174,45 | 175,30 | 171,55 | 174,00 | -1,81% | 4,00 |
| 30.04.2025 | 172,30 | 177,35 | 172,15 | 177,20 | 2,69% | 155,00 |
| 29.04.2025 | 169,55 | 174,55 | 169,35 | 172,55 | 1,89% | 280,00 |
| 28.04.2025 | 166,70 | 169,40 | 166,20 | 169,35 | 1,50% | - |
| 25.04.2025 | 166,75 | 167,40 | 165,70 | 166,85 | 0,12% | - |
| 24.04.2025 | 163,65 | 167,00 | 163,65 | 166,65 | 1,68% | 42,00 |
| 23.04.2025 | 169,45 | 169,85 | 162,35 | 163,90 | -2,27% | 98,00 |
| 22.04.2025 | 166,75 | 167,75 | 165,30 | 167,70 | 0,66% | 18,00 |
| 17.04.2025 | 166,50 | 168,50 | 164,45 | 166,60 | -0,12% | - |
| 16.04.2025 | 166,00 | 169,10 | 165,00 | 166,80 | -0,06% | 85,00 |
| 15.04.2025 | 162,70 | 167,25 | 162,30 | 166,90 | 2,64% | 17,00 |
| 14.04.2025 | 163,00 | 163,40 | 160,00 | 162,60 | 0,15% | 40,00 |
| 11.04.2025 | 159,75 | 162,45 | 158,25 | 162,35 | 2,01% | 8,00 |
| 10.04.2025 | 162,45 | 164,35 | 156,85 | 159,15 | -1,88% | - |
| 09.04.2025 | 158,95 | 162,90 | 157,05 | 162,20 | 1,25% | - |
| 08.04.2025 | 162,05 | 162,50 | 156,20 | 160,20 | 0,60% | 20,00 |
| 07.04.2025 | 157,65 | 161,50 | 155,45 | 159,25 | -1,36% | 53,00 |
| 04.04.2025 | 170,10 | 176,20 | 161,25 | 161,45 | -5,00% | - |
| 03.04.2025 | 163,10 | 171,15 | 159,55 | 169,95 | 4,20% | - |
| 02.04.2025 | 163,45 | 163,85 | 162,60 | 163,10 | -0,28% | - |
| 01.04.2025 | 161,70 | 164,40 | 161,45 | 163,55 | 1,08% | - |
| 31.03.2025 | 161,55 | 163,20 | 161,00 | 161,80 | -0,43% | - |
| 28.03.2025 | 160,70 | 162,95 | 159,80 | 162,50 | 1,12% | - |
| 27.03.2025 | 157,85 | 161,40 | 156,95 | 160,70 | 1,81% | 27,00 |
| 26.03.2025 | 156,90 | 159,75 | 156,50 | 157,85 | 0,61% | - |
| 25.03.2025 | 156,05 | 157,95 | 155,40 | 156,90 | 0,54% | 30,00 |
| 24.03.2025 | 157,05 | 157,95 | 155,75 | 156,05 | -0,64% | - |
| 21.03.2025 | 157,00 | 158,40 | 156,35 | 157,05 | 0,13% | - |
| 20.03.2025 | 157,00 | 158,00 | 156,50 | 156,85 | -0,10% | - |
| 19.03.2025 | 159,70 | 160,75 | 156,55 | 157,00 | -1,60% | 30,00 |