129,900€
1,72%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 127,35 | 129,15 | 127,10 | 129,00 | 1,02% | - |
| 19.10.2026 | 128,15 | 129,90 | 127,10 | 127,70 | -0,31% | - |
| 16.10.2026 | 130,85 | 130,85 | 128,10 | 128,10 | -0,70% | - |
| 15.10.2026 | 127,80 | 129,95 | 126,95 | 129,00 | 0,94% | - |
| 14.10.2026 | 128,20 | 129,55 | 127,40 | 127,80 | -0,04% | 20,00 |
| 13.10.2026 | 126,55 | 128,05 | 126,35 | 127,85 | 1,11% | - |
| 12.10.2026 | 127,40 | 127,40 | 125,75 | 126,45 | -0,04% | - |
| 09.10.2026 | 125,65 | 126,50 | 125,00 | 126,50 | 1,12% | - |
| 08.10.2026 | 125,20 | 126,05 | 123,95 | 125,10 | -0,08% | - |
| 07.10.2026 | 124,20 | 126,35 | 123,80 | 125,20 | 0,40% | - |
| 06.10.2026 | 126,05 | 126,95 | 124,55 | 124,70 | -1,19% | - |
| 05.10.2026 | 125,80 | 126,45 | 124,85 | 126,20 | 0,32% | - |
| 02.10.2026 | 124,30 | 125,80 | 123,75 | 125,80 | 1,70% | 14,00 |
| 01.10.2026 | 122,35 | 124,15 | 121,90 | 123,70 | 0,98% | - |
| 30.09.2026 | 127,50 | 127,60 | 122,30 | 122,50 | -2,82% | - |
| 29.09.2026 | 125,05 | 126,70 | 124,40 | 126,05 | 0,24% | 5,00 |
| 28.09.2026 | 127,35 | 128,85 | 125,25 | 125,75 | -2,10% | - |
| 25.09.2026 | 127,25 | 128,50 | 126,85 | 128,45 | 1,34% | 40,00 |
| 24.09.2026 | 128,60 | 128,70 | 126,60 | 126,75 | -1,36% | - |
| 23.09.2026 | 132,20 | 132,50 | 127,50 | 128,50 | -2,65% | 40,00 |
| 22.09.2026 | 132,75 | 133,20 | 131,40 | 132,00 | -0,83% | - |
| 21.09.2026 | 134,30 | 134,80 | 131,40 | 133,10 | -0,15% | - |
| 18.09.2026 | 132,70 | 133,95 | 131,00 | 133,30 | 0,60% | - |
| 17.09.2026 | 130,45 | 133,00 | 130,45 | 132,50 | 1,53% | - |
| 16.09.2026 | 130,00 | 131,00 | 129,30 | 130,50 | 0,42% | - |
| 15.09.2026 | 130,75 | 131,65 | 129,50 | 129,95 | -1,40% | - |
| 14.09.2026 | 133,10 | 133,10 | 131,70 | 131,80 | -1,13% | - |
| 11.09.2026 | 132,55 | 133,80 | 132,00 | 133,30 | 0,57% | - |
| 10.09.2026 | 133,95 | 134,85 | 132,45 | 132,55 | -1,12% | 1,00 |
| 09.09.2026 | 134,10 | 135,95 | 133,65 | 134,05 | -0,56% | 24,00 |
| 08.09.2026 | 133,80 | 135,50 | 133,25 | 134,80 | 0,67% | - |
| 07.09.2026 | 133,50 | 134,00 | 132,95 | 133,90 | 0,22% | 15,00 |
| 04.09.2026 | 133,50 | 133,95 | 132,35 | 133,60 | 0,00% | - |
| 03.09.2026 | 130,35 | 133,60 | 129,90 | 133,60 | 2,53% | - |
| 02.09.2026 | 132,00 | 133,40 | 129,55 | 130,30 | -1,44% | 3,00 |
| 01.09.2026 | 132,45 | 135,05 | 131,95 | 132,20 | -0,68% | - |
| 31.08.2026 | 133,30 | 134,40 | 132,55 | 133,10 | -0,63% | - |
| 28.08.2026 | 134,90 | 136,15 | 133,70 | 133,95 | -0,56% | - |
| 27.08.2026 | 133,90 | 135,00 | 133,40 | 134,70 | 0,67% | 40,00 |
| 26.08.2026 | 132,65 | 134,10 | 132,40 | 133,80 | 0,98% | 1,00 |
| 25.08.2026 | 133,00 | 134,30 | 132,40 | 132,50 | -0,53% | 26,00 |
| 24.08.2026 | 134,00 | 134,40 | 133,00 | 133,20 | -0,75% | 2,00 |
| 21.08.2026 | 135,65 | 136,70 | 134,00 | 134,20 | -0,81% | - |
| 20.08.2026 | 137,25 | 138,10 | 135,20 | 135,30 | -1,46% | - |
| 19.08.2026 | 139,40 | 139,80 | 133,10 | 137,30 | -1,89% | 4,00 |
| 18.08.2026 | 140,65 | 141,60 | 139,10 | 139,95 | -0,92% | 80,00 |
| 17.08.2026 | 140,00 | 141,65 | 140,00 | 141,25 | 0,96% | - |
| 14.08.2026 | 140,10 | 140,30 | 139,20 | 139,90 | -0,14% | 8,00 |
| 13.08.2026 | 139,60 | 140,30 | 138,65 | 140,10 | 0,54% | - |
| 12.08.2026 | 140,20 | 140,90 | 138,25 | 139,35 | -0,64% | 45,00 |
| 11.08.2026 | 141,10 | 141,60 | 140,20 | 140,25 | -0,32% | - |
| 10.08.2026 | 141,10 | 141,75 | 140,45 | 140,70 | -0,28% | - |
| 07.08.2026 | 141,80 | 142,10 | 140,60 | 141,10 | -0,39% | - |
| 06.08.2026 | 141,70 | 142,95 | 141,45 | 141,65 | 0,14% | 100,00 |
| 05.08.2026 | 142,75 | 143,55 | 141,25 | 141,45 | -0,81% | 277,00 |
| 04.08.2026 | 145,15 | 145,60 | 142,15 | 142,60 | -1,59% | - |
| 03.08.2026 | 142,80 | 145,35 | 142,70 | 144,90 | 1,44% | - |
| 31.07.2026 | 145,35 | 145,60 | 142,65 | 142,85 | -1,48% | 10,00 |
| 30.07.2026 | 143,70 | 145,40 | 143,70 | 145,00 | 0,21% | 32,00 |
| 29.07.2026 | 144,90 | 145,75 | 143,40 | 144,70 | -0,21% | - |
| 28.07.2026 | 146,05 | 146,70 | 144,70 | 145,00 | -0,55% | - |
| 27.07.2026 | 147,75 | 148,05 | 145,30 | 145,80 | -0,17% | - |
| 24.07.2026 | 145,50 | 147,50 | 144,95 | 146,05 | -0,31% | - |
| 23.07.2026 | 149,35 | 149,40 | 146,05 | 146,50 | -2,01% | - |
| 22.07.2026 | 149,90 | 150,60 | 147,80 | 149,50 | -0,30% | - |
| 21.07.2026 | 149,00 | 150,50 | 146,20 | 149,95 | 0,44% | - |
| 20.07.2026 | 147,70 | 149,70 | 146,90 | 149,30 | 1,05% | - |
| 17.07.2026 | 143,40 | 148,55 | 143,15 | 147,75 | 1,62% | - |
| 16.07.2026 | 148,40 | 149,15 | 145,30 | 145,40 | -1,96% | - |
| 15.07.2026 | 146,75 | 148,65 | 145,45 | 148,30 | 1,23% | - |
| 14.07.2026 | 143,15 | 146,80 | 143,15 | 146,50 | 1,67% | - |
| 13.07.2026 | 143,80 | 145,25 | 141,40 | 144,10 | 0,14% | 20,00 |
| 10.07.2026 | 142,95 | 144,00 | 142,50 | 143,90 | 0,49% | - |
| 09.07.2026 | 143,90 | 144,80 | 141,75 | 143,20 | -0,42% | - |
| 08.07.2026 | 142,30 | 143,90 | 141,20 | 143,80 | 1,20% | - |
| 07.07.2026 | 142,90 | 143,85 | 140,45 | 142,10 | -0,46% | 23,00 |
| 06.07.2026 | 145,35 | 145,50 | 141,70 | 142,75 | -1,82% | - |
| 03.07.2026 | 146,80 | 147,70 | 143,70 | 145,40 | -0,82% | 1,00 |
| 02.07.2026 | 144,65 | 146,95 | 144,05 | 146,60 | 1,31% | - |
| 01.07.2026 | 147,55 | 148,05 | 142,00 | 144,70 | -2,20% | 23,00 |
| 30.06.2026 | 149,45 | 149,45 | 147,20 | 147,95 | -0,47% | - |
| 29.06.2026 | 149,80 | 150,05 | 147,40 | 148,65 | -0,23% | - |
| 26.06.2026 | 150,35 | 151,05 | 148,70 | 149,00 | -1,00% | - |
| 25.06.2026 | 147,70 | 150,85 | 147,70 | 150,50 | 1,79% | - |
| 24.06.2026 | 149,10 | 149,60 | 146,70 | 147,85 | -0,94% | - |
| 23.06.2026 | 147,00 | 149,60 | 145,05 | 149,25 | 1,67% | - |
| 22.06.2026 | 145,90 | 147,15 | 145,35 | 146,80 | 0,72% | - |
| 19.06.2026 | 148,95 | 149,15 | 145,65 | 145,75 | -2,18% | - |
| 18.06.2026 | 148,45 | 150,95 | 146,20 | 149,00 | 0,20% | 20,00 |
| 17.06.2026 | 148,00 | 150,80 | 146,95 | 148,70 | 0,10% | - |
| 16.06.2026 | 150,30 | 150,80 | 147,40 | 148,55 | -1,16% | 25,00 |
| 15.06.2026 | 155,00 | 155,00 | 146,95 | 150,30 | -0,73% | 144,00 |
| 12.06.2026 | 153,65 | 153,65 | 150,00 | 151,40 | 0,00% | 35,00 |
| 11.06.2026 | 151,25 | 152,50 | 150,40 | 151,40 | -0,07% | - |
| 10.06.2026 | 158,50 | 158,50 | 151,40 | 151,50 | -3,19% | 64,00 |
| 09.06.2026 | 156,45 | 158,20 | 155,90 | 156,50 | -0,57% | - |
| 08.06.2026 | 159,60 | 159,75 | 155,90 | 157,40 | -1,04% | - |
| 05.06.2026 | 160,40 | 161,35 | 158,85 | 159,05 | -0,93% | - |
| 04.06.2026 | 160,40 | 161,70 | 159,10 | 160,55 | -0,50% | - |
| 03.06.2026 | 162,25 | 163,75 | 160,70 | 161,35 | -0,55% | 60,00 |