29,000$
1,12%
Echtzeit-Aktienkurs BKV Corp
Bid:
Ask:
Aktienkurse zur BKV Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 28,96 | 29,65 | 28,61 | 29,00 | 1,12% | 1.227.495,00 |
| 04.12.2025 | 27,97 | 28,82 | 27,81 | 28,68 | 2,80% | 1.258.461,00 |
| 03.12.2025 | 26,77 | 28,00 | 26,57 | 27,90 | 5,28% | 2.285.100,00 |
| 02.12.2025 | 26,27 | 27,11 | 26,25 | 26,50 | -6,09% | 3.652.075,00 |
| 01.12.2025 | 27,44 | 28,67 | 27,44 | 28,22 | 2,21% | 750.678,00 |
| 28.11.2025 | 26,77 | 27,65 | 26,39 | 27,61 | 4,62% | 361.165,00 |
| 26.11.2025 | 25,71 | 26,78 | 25,71 | 26,39 | 3,41% | 576.617,00 |
| 25.11.2025 | 25,35 | 25,67 | 24,98 | 25,52 | -1,47% | 670.297,00 |
| 24.11.2025 | 25,68 | 26,22 | 25,40 | 25,90 | -0,31% | 908.669,00 |
| 21.11.2025 | 25,43 | 26,57 | 24,75 | 25,98 | 2,20% | 1.070.702,00 |
| 20.11.2025 | 26,43 | 26,95 | 25,22 | 25,42 | -3,01% | 870.225,00 |
| 19.11.2025 | 26,10 | 26,49 | 25,52 | 26,21 | -1,91% | 760.124,00 |
| 18.11.2025 | 27,10 | 27,40 | 26,26 | 26,72 | -4,64% | 1.163.390,00 |
| 17.11.2025 | 28,09 | 28,35 | 27,54 | 28,02 | 0,25% | 899.291,00 |
| 14.11.2025 | 26,60 | 28,15 | 26,01 | 27,95 | 5,08% | 1.244.849,00 |
| 13.11.2025 | 26,89 | 27,67 | 26,53 | 26,60 | 0,08% | 990.743,00 |
| 12.11.2025 | 27,00 | 27,21 | 26,28 | 26,58 | -2,32% | 763.122,00 |
| 11.11.2025 | 26,61 | 27,77 | 26,05 | 27,21 | 6,21% | 1.133.441,00 |
| 10.11.2025 | 26,16 | 26,80 | 23,98 | 25,62 | 0,91% | 999.525,00 |
| 07.11.2025 | 24,76 | 25,46 | 24,15 | 25,39 | 2,54% | 839.021,00 |
| 06.11.2025 | 24,61 | 25,64 | 24,36 | 24,76 | 0,81% | 772.241,00 |
| 05.11.2025 | 24,67 | 25,03 | 24,44 | 24,56 | -0,28% | 595.896,00 |
| 04.11.2025 | 23,61 | 24,92 | 23,61 | 24,63 | 0,74% | 921.427,00 |
| 03.11.2025 | 23,63 | 24,60 | 23,01 | 24,45 | 3,65% | 809.446,00 |
| 31.10.2025 | 22,97 | 23,74 | 22,75 | 23,59 | 3,74% | 1.057.392,00 |
| 30.10.2025 | 23,28 | 23,70 | 22,73 | 22,74 | -1,00% | 1.226.946,00 |
| 29.10.2025 | 20,30 | 22,98 | 20,30 | 22,97 | 13,26% | 1.297.015,00 |
| 28.10.2025 | 20,83 | 20,83 | 20,17 | 20,28 | -2,45% | 407.185,00 |
| 27.10.2025 | 20,56 | 21,02 | 20,39 | 20,79 | 1,66% | 272.688,00 |
| 24.10.2025 | 20,66 | 20,73 | 20,28 | 20,45 | -0,29% | 390.686,00 |
| 23.10.2025 | 20,70 | 21,02 | 20,43 | 20,51 | 1,03% | 474.629,00 |
| 22.10.2025 | 20,88 | 21,01 | 20,18 | 20,30 | -2,73% | 483.020,00 |
| 21.10.2025 | 21,31 | 21,56 | 20,71 | 20,87 | -2,06% | 353.793,00 |
| 20.10.2025 | 20,47 | 21,33 | 20,41 | 21,31 | 5,29% | 453.766,00 |
| 17.10.2025 | 20,34 | 20,59 | 20,08 | 20,24 | -0,74% | 472.919,00 |
| 16.10.2025 | 21,56 | 21,56 | 20,22 | 20,39 | -4,68% | 469.457,00 |
| 15.10.2025 | 21,29 | 21,74 | 21,09 | 21,39 | 1,04% | 274.512,00 |
| 14.10.2025 | 20,19 | 21,37 | 20,15 | 21,17 | 1,24% | 420.142,00 |
| 13.10.2025 | 20,63 | 21,05 | 20,29 | 20,91 | 2,35% | 666.697,00 |
| 10.10.2025 | 21,79 | 22,19 | 20,41 | 20,43 | -8,26% | 516.755,00 |
| 09.10.2025 | 23,84 | 23,84 | 22,14 | 22,27 | -6,27% | 466.382,00 |
| 08.10.2025 | 24,39 | 24,39 | 23,50 | 23,76 | -2,34% | 384.362,00 |
| 07.10.2025 | 24,30 | 24,68 | 24,13 | 24,33 | -0,29% | 573.904,00 |
| 06.10.2025 | 24,31 | 24,63 | 24,13 | 24,40 | 1,46% | 325.212,00 |
| 03.10.2025 | 23,74 | 24,08 | 23,60 | 24,05 | 1,99% | 33.161,00 |
| 02.10.2025 | 23,38 | 23,74 | 23,01 | 23,58 | -0,84% | 482.357,00 |
| 01.10.2025 | 22,86 | 23,78 | 22,59 | 23,78 | 2,81% | 312.797,00 |
| 30.09.2025 | 23,62 | 23,78 | 22,84 | 23,13 | -2,57% | 827.373,00 |
| 29.09.2025 | 23,60 | 23,95 | 23,42 | 23,74 | -0,88% | 864.023,00 |
| 26.09.2025 | 23,18 | 24,22 | 23,18 | 23,95 | 2,79% | 656.536,00 |
| 25.09.2025 | 22,74 | 23,51 | 22,72 | 23,30 | 1,48% | 682.783,00 |
| 24.09.2025 | 22,11 | 23,04 | 21,97 | 22,96 | 4,84% | 283.205,00 |
| 23.09.2025 | 21,57 | 22,28 | 21,55 | 21,90 | 2,34% | 205.766,00 |
| 22.09.2025 | 21,39 | 21,47 | 20,63 | 21,40 | 0,14% | 280.134,00 |
| 19.09.2025 | 22,18 | 22,41 | 21,32 | 21,37 | -3,70% | 1.193.333,00 |
| 18.09.2025 | 22,22 | 22,37 | 21,78 | 22,19 | 0,59% | 228.908,00 |
| 17.09.2025 | 22,06 | 22,41 | 21,94 | 22,06 | -0,27% | 288.074,00 |
| 16.09.2025 | 21,71 | 22,16 | 21,71 | 22,12 | 2,03% | 176.210,00 |
| 15.09.2025 | 22,00 | 22,07 | 21,68 | 21,68 | -1,90% | 216.659,00 |
| 12.09.2025 | 22,60 | 22,77 | 22,10 | 22,10 | -0,54% | 162.311,00 |
| 11.09.2025 | 22,04 | 22,29 | 21,81 | 22,22 | 0,36% | 248.355,00 |
| 10.09.2025 | 21,76 | 22,39 | 21,73 | 22,14 | 2,55% | 345.946,00 |
| 09.09.2025 | 21,50 | 21,86 | 21,48 | 21,59 | 0,47% | 187.390,00 |
| 08.09.2025 | 22,05 | 22,38 | 21,49 | 21,49 | -1,83% | 280.044,00 |
| 05.09.2025 | 22,24 | 22,43 | 21,62 | 21,89 | -1,57% | 226.623,00 |
| 04.09.2025 | 22,35 | 22,59 | 22,15 | 22,24 | -1,46% | 165.732,00 |
| 03.09.2025 | 23,64 | 23,64 | 22,35 | 22,57 | -3,79% | 298.676,00 |
| 02.09.2025 | 23,03 | 23,47 | 22,78 | 23,46 | 0,64% | 267.638,00 |
| 29.08.2025 | 23,36 | 23,54 | 23,20 | 23,31 | -0,43% | 103.381,00 |
| 28.08.2025 | 22,94 | 23,50 | 22,44 | 23,41 | 2,27% | 322.473,00 |
| 27.08.2025 | 22,78 | 23,08 | 22,57 | 22,89 | 0,84% | 177.043,00 |
| 26.08.2025 | 22,50 | 22,78 | 22,17 | 22,70 | 0,89% | 188.370,00 |
| 25.08.2025 | 22,72 | 22,90 | 22,46 | 22,50 | -1,36% | 164.911,00 |
| 22.08.2025 | 22,47 | 22,99 | 22,37 | 22,81 | 2,52% | 385.445,00 |
| 21.08.2025 | 21,82 | 22,25 | 21,73 | 22,25 | 2,35% | 136.529,00 |
| 20.08.2025 | 21,50 | 21,90 | 21,37 | 21,74 | 1,87% | 132.639,00 |
| 19.08.2025 | 21,43 | 21,57 | 21,09 | 21,34 | -0,42% | 207.917,00 |
| 18.08.2025 | 21,35 | 21,61 | 21,11 | 21,43 | 0,05% | 200.811,00 |
| 15.08.2025 | 21,49 | 21,56 | 21,13 | 21,42 | 0,05% | 203.505,00 |
| 14.08.2025 | 21,71 | 22,07 | 21,38 | 21,41 | -1,52% | 194.870,00 |
| 13.08.2025 | 21,69 | 21,83 | 21,18 | 21,74 | 1,35% | 458.420,00 |
| 12.08.2025 | 21,62 | 22,00 | 20,55 | 21,45 | 6,93% | 782.066,00 |
| 11.08.2025 | 20,12 | 20,16 | 19,80 | 20,06 | 0,30% | 316.828,00 |
| 08.08.2025 | 19,91 | 20,11 | 19,56 | 20,00 | 1,11% | 378.478,00 |
| 07.08.2025 | 20,61 | 20,97 | 19,76 | 19,78 | -2,18% | 244.555,00 |
| 06.08.2025 | 20,54 | 20,76 | 20,11 | 20,22 | -0,49% | 300.996,00 |
| 05.08.2025 | 20,41 | 20,47 | 20,02 | 20,32 | -0,59% | 196.605,00 |
| 04.08.2025 | 19,91 | 20,52 | 19,79 | 20,44 | 2,30% | 288.558,00 |
| 01.08.2025 | 20,39 | 20,57 | 19,56 | 19,98 | -3,20% | 429.172,00 |
| 31.07.2025 | 20,71 | 20,85 | 20,49 | 20,64 | -0,58% | 342.739,00 |
| 30.07.2025 | 20,97 | 21,05 | 20,59 | 20,76 | -0,81% | 241.436,00 |
| 29.07.2025 | 20,73 | 21,27 | 20,53 | 20,93 | 2,05% | 657.103,00 |
| 28.07.2025 | 19,85 | 20,91 | 19,85 | 20,51 | 4,22% | 952.136,00 |
| 25.07.2025 | 20,27 | 20,30 | 19,67 | 19,68 | -2,72% | 182.875,00 |
| 24.07.2025 | 20,08 | 20,47 | 19,90 | 20,23 | 0,95% | 505.235,00 |
| 23.07.2025 | 20,32 | 20,37 | 19,88 | 20,04 | -0,40% | 281.740,00 |
| 22.07.2025 | 19,68 | 20,33 | 19,62 | 20,12 | 1,36% | 364.099,00 |
| 21.07.2025 | 22,03 | 22,07 | 19,84 | 19,85 | -10,34% | 836.308,00 |
| 18.07.2025 | 22,05 | 22,62 | 21,87 | 22,14 | 1,33% | 266.548,00 |
| 17.07.2025 | 21,85 | 22,07 | 21,64 | 21,85 | -0,59% | 372.614,00 |