142,850€
-1,75%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 145,35 | 145,50 | 141,70 | 142,85 | -1,75% | - |
| 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 |
| 02.06.2026 | 162,85 | 163,55 | 161,65 | 162,25 | -0,34% | - |
| 01.06.2026 | 161,65 | 163,60 | 160,80 | 162,80 | 0,68% | - |
| 29.05.2026 | 160,80 | 162,30 | 159,80 | 161,70 | 1,03% | - |
| 28.05.2026 | 157,80 | 161,35 | 157,80 | 160,05 | -0,22% | - |
| 27.05.2026 | 163,60 | 164,10 | 159,60 | 160,40 | -1,81% | - |
| 26.05.2026 | 163,90 | 164,50 | 162,80 | 163,35 | -0,34% | - |
| 25.05.2026 | 161,60 | 165,60 | 161,60 | 163,90 | 1,14% | - |
| 22.05.2026 | 164,20 | 164,20 | 161,35 | 162,05 | -0,31% | - |
| 21.05.2026 | 161,90 | 164,05 | 160,55 | 162,55 | 0,49% | 30,00 |
| 20.05.2026 | 162,10 | 163,30 | 160,40 | 161,75 | -0,64% | - |
| 19.05.2026 | 163,05 | 165,15 | 162,75 | 162,80 | -0,49% | - |
| 18.05.2026 | 162,75 | 164,15 | 161,50 | 163,60 | 0,21% | - |
| 15.05.2026 | 164,05 | 166,25 | 162,35 | 163,25 | -1,12% | - |
| 14.05.2026 | 163,95 | 165,45 | 163,70 | 165,10 | 1,04% | - |
| 13.05.2026 | 165,15 | 166,00 | 162,90 | 163,40 | -0,97% | - |
| 12.05.2026 | 165,10 | 165,70 | 162,60 | 165,00 | -0,33% | - |
| 11.05.2026 | 165,50 | 166,85 | 164,75 | 165,55 | -0,03% | - |
| 08.05.2026 | 165,55 | 166,95 | 164,85 | 165,60 | 0,00% | - |
| 07.05.2026 | 168,25 | 168,55 | 164,80 | 165,60 | -1,69% | - |
| 06.05.2026 | 169,80 | 171,30 | 168,05 | 168,45 | -0,80% | - |
| 05.05.2026 | 169,15 | 171,60 | 168,30 | 169,80 | 0,35% | - |
| 04.05.2026 | 170,80 | 171,20 | 167,10 | 169,20 | -0,91% | 50,00 |
| 30.04.2026 | 165,25 | 171,25 | 164,85 | 170,75 | 0,86% | 15,00 |
| 29.04.2026 | 173,50 | 174,05 | 168,85 | 169,30 | -2,22% | 100,00 |
| 28.04.2026 | 173,60 | 174,85 | 172,10 | 173,15 | -0,23% | - |
| 27.04.2026 | 174,10 | 174,10 | 172,00 | 173,55 | -0,32% | - |
| 24.04.2026 | 171,70 | 174,85 | 171,70 | 174,10 | 1,25% | - |
| 23.04.2026 | 173,10 | 174,05 | 169,95 | 171,95 | -0,98% | - |
| 22.04.2026 | 171,15 | 175,40 | 171,15 | 173,65 | 1,08% | - |
| 21.04.2026 | 172,05 | 173,15 | 171,15 | 171,80 | 0,09% | - |
| 20.04.2026 | 170,50 | 172,60 | 168,75 | 171,65 | 0,73% | - |
| 17.04.2026 | 171,15 | 172,40 | 168,60 | 170,40 | -0,38% | - |
| 16.04.2026 | 171,75 | 172,45 | 170,75 | 171,05 | -0,29% | - |
| 15.04.2026 | 172,05 | 173,15 | 170,40 | 171,55 | -0,41% | - |
| 14.04.2026 | 171,85 | 172,40 | 170,85 | 172,25 | 0,15% | - |
| 13.04.2026 | 168,90 | 172,25 | 168,30 | 172,00 | 0,64% | - |
| 10.04.2026 | 173,90 | 174,40 | 170,50 | 170,90 | -1,70% | - |
| 09.04.2026 | 173,30 | 175,15 | 172,95 | 173,85 | -0,06% | - |
| 08.04.2026 | 175,70 | 182,25 | 172,35 | 173,95 | -0,20% | - |
| 07.04.2026 | 174,85 | 176,15 | 173,20 | 174,30 | -0,49% | - |
| 02.04.2026 | 171,60 | 175,70 | 167,65 | 175,15 | 2,04% | - |
| 01.04.2026 | 172,30 | 174,70 | 168,80 | 171,65 | -0,06% | - |
| 31.03.2026 | 169,45 | 172,70 | 167,50 | 171,75 | 1,48% | - |
| 30.03.2026 | 162,95 | 170,35 | 162,90 | 169,25 | 3,77% | 100,00 |
| 27.03.2026 | 165,25 | 165,60 | 162,30 | 163,10 | -1,36% | - |
| 26.03.2026 | 164,10 | 166,65 | 163,90 | 165,35 | -0,18% | - |
| 25.03.2026 | 165,90 | 166,50 | 164,20 | 165,65 | 0,00% | 60,00 |
| 24.03.2026 | 163,30 | 166,35 | 161,90 | 165,65 | 0,82% | - |
| 23.03.2026 | 163,20 | 167,25 | 161,70 | 164,30 | 0,15% | 1,00 |
| 20.03.2026 | 168,25 | 169,60 | 162,90 | 164,05 | -2,44% | - |
| 19.03.2026 | 165,05 | 169,45 | 164,20 | 168,15 | 1,63% | - |
| 18.03.2026 | 170,20 | 171,00 | 165,30 | 165,45 | -2,39% | - |
| 17.03.2026 | 165,65 | 171,00 | 164,20 | 169,50 | 2,32% | - |
| 16.03.2026 | 166,80 | 167,65 | 163,60 | 165,65 | -0,36% | 123,00 |
| 13.03.2026 | 168,10 | 168,40 | 164,75 | 166,25 | -1,13% | - |
| 12.03.2026 | 164,90 | 169,00 | 163,35 | 168,15 | 1,33% | 21,00 |
| 11.03.2026 | 164,20 | 166,60 | 161,50 | 165,95 | 1,19% | - |
| 10.03.2026 | 166,00 | 167,25 | 163,25 | 164,00 | -1,29% | 15,00 |
| 09.03.2026 | 160,95 | 167,05 | 159,40 | 166,15 | 1,65% | - |
| 06.03.2026 | 161,90 | 163,65 | 159,55 | 163,45 | 2,19% | - |
| 05.03.2026 | 162,60 | 164,30 | 159,25 | 159,95 | -1,27% | 30,00 |
| 04.03.2026 | 163,85 | 164,05 | 161,80 | 162,00 | -1,28% | 120,00 |
| 03.03.2026 | 167,80 | 167,80 | 160,25 | 164,10 | -2,44% | 15,00 |
| 02.03.2026 | 164,45 | 169,95 | 164,15 | 168,20 | 1,42% | 16,00 |
| 27.02.2026 | 162,50 | 166,60 | 160,95 | 165,85 | 2,22% | - |
| 26.02.2026 | 163,60 | 163,60 | 160,85 | 162,25 | -0,76% | 12,00 |
| 25.02.2026 | 159,90 | 163,60 | 158,90 | 163,50 | 2,48% | - |
| 24.02.2026 | 158,00 | 161,75 | 157,75 | 159,55 | 1,14% | - |
| 23.02.2026 | 161,00 | 161,50 | 157,45 | 157,75 | -2,50% | - |
| 20.02.2026 | 161,20 | 164,00 | 160,75 | 161,80 | -0,03% | 10,00 |
| 19.02.2026 | 165,45 | 165,70 | 161,80 | 161,85 | -2,09% | - |
| 18.02.2026 | 163,85 | 167,25 | 161,85 | 165,30 | 0,88% | 1,00 |
| 17.02.2026 | 162,55 | 164,05 | 161,60 | 163,85 | 0,49% | 6.014,00 |
| 16.02.2026 | 161,85 | 163,55 | 160,65 | 163,05 | 1,05% | 22,00 |
| 13.02.2026 | 162,55 | 164,20 | 160,25 | 161,35 | -0,92% | - |
| 12.02.2026 | 165,75 | 166,40 | 161,20 | 162,85 | -1,36% | 100,00 |