180,050€
1,32%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |