133,500€
-0,07%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |