162,250€
1,95%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 159,20 | 160,35 | 157,95 | 159,55 | 0,22% | 28,00 |
| 17.03.2025 | 157,25 | 160,15 | 157,00 | 159,20 | 0,98% | - |
| 14.03.2025 | 154,15 | 157,75 | 152,25 | 157,65 | 2,20% | 10,00 |
| 13.03.2025 | 155,15 | 157,10 | 153,05 | 154,25 | -0,58% | 41,00 |
| 12.03.2025 | 154,85 | 156,30 | 153,75 | 155,15 | 0,19% | 25,00 |
| 11.03.2025 | 168,85 | 169,50 | 149,80 | 154,85 | -8,29% | 492,00 |
| 10.03.2025 | 165,35 | 170,15 | 165,20 | 168,85 | 2,09% | 10,00 |
| 07.03.2025 | 160,45 | 165,50 | 160,25 | 165,40 | 3,02% | 7,00 |
| 06.03.2025 | 165,10 | 165,70 | 159,90 | 160,55 | -2,76% | 5,00 |
| 05.03.2025 | 172,10 | 172,60 | 164,35 | 165,10 | -3,93% | 2,00 |
| 04.03.2025 | 167,55 | 172,80 | 167,35 | 171,85 | 2,44% | 2,00 |
| 03.03.2025 | 168,60 | 169,50 | 167,45 | 167,75 | -0,65% | 35,00 |
| 28.02.2025 | 166,40 | 168,85 | 165,75 | 168,85 | 1,41% | 38,00 |
| 27.02.2025 | 165,65 | 167,05 | 164,25 | 166,50 | 0,63% | - |
| 26.02.2025 | 165,55 | 166,80 | 164,10 | 165,45 | 0,00% | 30,00 |
| 25.02.2025 | 164,20 | 165,85 | 163,90 | 165,45 | 0,82% | - |
| 24.02.2025 | 161,40 | 164,60 | 161,40 | 164,10 | 1,61% | - |
| 21.02.2025 | 161,75 | 162,25 | 159,80 | 161,50 | -0,15% | 29,00 |
| 20.02.2025 | 162,10 | 163,50 | 161,20 | 161,75 | -0,22% | - |
| 19.02.2025 | 160,75 | 162,60 | 160,05 | 162,10 | 0,84% | 35,00 |
| 18.02.2025 | 161,60 | 162,05 | 160,35 | 160,75 | -0,53% | - |
| 17.02.2025 | 162,10 | 162,40 | 160,95 | 161,60 | -0,31% | - |
| 14.02.2025 | 163,00 | 163,30 | 161,60 | 162,10 | -0,58% | 35,00 |
| 13.02.2025 | 161,80 | 163,55 | 160,30 | 163,05 | 0,77% | - |
| 12.02.2025 | 164,45 | 164,45 | 160,65 | 161,80 | -1,61% | - |
| 11.02.2025 | 163,70 | 166,95 | 163,55 | 164,45 | 0,46% | 10,00 |
| 10.02.2025 | 163,30 | 164,05 | 162,90 | 163,70 | 0,37% | - |
| 07.02.2025 | 161,90 | 164,00 | 161,80 | 163,10 | 0,74% | - |
| 06.02.2025 | 167,45 | 168,40 | 161,80 | 161,90 | -3,29% | 60,00 |
| 05.02.2025 | 166,25 | 167,40 | 165,40 | 167,40 | 0,69% | - |
| 04.02.2025 | 165,40 | 166,35 | 164,10 | 166,25 | 0,51% | 3,00 |
| 03.02.2025 | 162,45 | 166,05 | 162,30 | 165,40 | 0,76% | 20,00 |
| 31.01.2025 | 163,75 | 164,85 | 163,25 | 164,15 | 0,18% | 20,00 |
| 30.01.2025 | 163,00 | 164,15 | 161,95 | 163,85 | 0,46% | - |
| 29.01.2025 | 162,00 | 163,20 | 160,65 | 163,10 | 0,80% | - |
| 28.01.2025 | 162,95 | 164,20 | 161,65 | 161,80 | -0,83% | - |
| 27.01.2025 | 163,95 | 164,60 | 160,90 | 163,15 | -0,49% | 948,00 |
| 24.01.2025 | 166,35 | 166,50 | 161,20 | 163,95 | -1,47% | 250,00 |
| 23.01.2025 | 166,30 | 167,40 | 165,85 | 166,40 | 0,06% | 160,00 |
| 22.01.2025 | 166,80 | 167,15 | 165,75 | 166,30 | -0,33% | 150,00 |
| 21.01.2025 | 165,65 | 166,85 | 165,35 | 166,85 | 0,54% | - |
| 20.01.2025 | 166,75 | 167,55 | 165,40 | 165,95 | -0,42% | - |
| 17.01.2025 | 164,75 | 168,05 | 164,70 | 166,65 | 1,15% | 7,00 |
| 16.01.2025 | 164,10 | 164,90 | 163,10 | 164,75 | 0,27% | 5,00 |
| 15.01.2025 | 163,10 | 165,15 | 162,95 | 164,30 | 0,74% | - |
| 14.01.2025 | 164,30 | 164,35 | 162,80 | 163,10 | -0,58% | 11,00 |
| 13.01.2025 | 163,40 | 166,10 | 162,60 | 164,05 | 0,37% | - |
| 10.01.2025 | 165,95 | 165,95 | 162,45 | 163,45 | -1,51% | 30,00 |
| 09.01.2025 | 166,65 | 167,25 | 165,70 | 165,95 | -0,42% | - |
| 08.01.2025 | 166,65 | 167,25 | 164,40 | 166,65 | -0,06% | - |
| 07.01.2025 | 165,15 | 167,05 | 164,25 | 166,75 | 0,91% | 20,00 |
| 06.01.2025 | 169,80 | 170,25 | 164,70 | 165,25 | -2,68% | 55,00 |
| 03.01.2025 | 161,40 | 170,75 | 161,35 | 169,80 | 5,30% | 9,00 |
| 02.01.2025 | 160,60 | 161,35 | 160,10 | 161,25 | 0,53% | 6,00 |
| 30.12.2024 | 161,30 | 161,40 | 160,40 | 160,40 | -0,53% | 16,00 |
| 27.12.2024 | 160,70 | 161,60 | 159,85 | 161,25 | 0,34% | 32,00 |
| 23.12.2024 | 159,00 | 161,55 | 158,35 | 160,70 | 1,16% | 40,00 |
| 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 |