21,850$
-1,75%
Echtzeit-Aktienkurs BKV Corp
Bid:
Ask:
Aktienkurse zur BKV Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 21,35 | 21,57 | 21,09 | 21,34 | -0,42% | 207.799,00 |
| 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 | 21,85 | 22,07 | 21,38 | 21,41 | -1,52% | 194.613,00 |
| 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 | 21,90 | 22,07 | 19,84 | 19,85 | -10,34% | 836.151,00 |
| 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 |
| 16.07.2025 | 22,38 | 22,38 | 21,86 | 21,98 | -1,17% | 237.300,00 |
| 15.07.2025 | 23,34 | 23,48 | 22,22 | 22,24 | -5,48% | 448.470,00 |
| 14.07.2025 | 22,65 | 23,78 | 22,58 | 23,53 | 3,75% | 486.880,00 |
| 11.07.2025 | 22,38 | 22,89 | 22,32 | 22,68 | 1,48% | 497.293,00 |
| 10.07.2025 | 21,96 | 22,36 | 21,54 | 22,35 | 1,31% | 236.231,00 |
| 09.07.2025 | 22,62 | 22,62 | 21,97 | 22,06 | -2,00% | 172.826,00 |
| 08.07.2025 | 22,42 | 22,80 | 22,19 | 22,51 | 0,58% | 229.397,00 |
| 07.07.2025 | 22,72 | 22,85 | 22,13 | 22,38 | -1,63% | 339.299,00 |
| 03.07.2025 | 23,10 | 23,24 | 22,58 | 22,75 | -1,17% | 227.907,00 |
| 02.07.2025 | 22,21 | 23,04 | 21,93 | 23,02 | 3,65% | 512.899,00 |
| 01.07.2025 | 23,70 | 23,70 | 22,11 | 22,21 | -7,92% | 734.349,00 |
| 30.06.2025 | 24,34 | 24,73 | 23,78 | 24,12 | -1,59% | 1.044.478,00 |
| 27.06.2025 | 24,41 | 24,59 | 24,09 | 24,51 | 0,99% | 1.325.071,00 |
| 26.06.2025 | 23,78 | 24,29 | 23,78 | 24,27 | 2,19% | 549.071,00 |
| 25.06.2025 | 24,18 | 24,41 | 23,63 | 23,75 | -2,46% | 821.358,00 |
| 24.06.2025 | 23,78 | 24,85 | 23,78 | 24,35 | 1,46% | 772.225,00 |
| 23.06.2025 | 24,34 | 24,46 | 23,48 | 24,00 | -0,70% | 402.928,00 |
| 20.06.2025 | 24,34 | 24,46 | 24,17 | 24,17 | -0,53% | 395.250,00 |
| 18.06.2025 | 24,54 | 24,59 | 24,13 | 24,30 | -0,57% | 201.797,00 |
| 17.06.2025 | 23,81 | 24,47 | 23,69 | 24,44 | 3,17% | 294.732,00 |
| 16.06.2025 | 23,33 | 23,83 | 23,29 | 23,69 | 1,59% | 221.783,00 |
| 13.06.2025 | 23,60 | 23,75 | 22,95 | 23,32 | -0,09% | 179.005,00 |
| 12.06.2025 | 22,55 | 23,35 | 22,54 | 23,34 | 3,09% | 334.087,00 |
| 11.06.2025 | 22,72 | 22,83 | 22,37 | 22,64 | 0,13% | 279.444,00 |
| 10.06.2025 | 22,83 | 22,98 | 22,51 | 22,61 | 0,31% | 159.812,00 |
| 09.06.2025 | 22,54 | 22,64 | 22,03 | 22,54 | 0,00% | 207.429,00 |
| 06.06.2025 | 22,39 | 22,69 | 22,24 | 22,54 | 2,41% | 143.947,00 |
| 05.06.2025 | 22,15 | 22,20 | 21,94 | 22,01 | 0,05% | 185.262,00 |
| 04.06.2025 | 22,36 | 22,49 | 21,69 | 22,00 | -2,00% | 218.626,00 |
| 03.06.2025 | 21,68 | 22,58 | 21,68 | 22,45 | 3,70% | 349.407,00 |
| 02.06.2025 | 21,83 | 21,98 | 21,39 | 21,65 | 0,70% | 242.547,00 |
| 30.05.2025 | 21,79 | 21,96 | 21,46 | 21,50 | -1,69% | 500.500,00 |
| 29.05.2025 | 22,19 | 22,20 | 21,85 | 21,87 | -0,59% | 128.163,00 |
| 28.05.2025 | 22,21 | 22,27 | 21,90 | 22,00 | -0,05% | 171.324,00 |
| 27.05.2025 | 21,79 | 22,26 | 21,69 | 22,01 | 1,62% | 151.533,00 |
| 23.05.2025 | 21,44 | 21,92 | 21,44 | 21,66 | -0,37% | 200.719,00 |
| 22.05.2025 | 21,03 | 21,86 | 20,95 | 21,74 | 2,26% | 249.418,00 |
| 21.05.2025 | 21,88 | 22,07 | 21,21 | 21,26 | -3,06% | 578.953,00 |
| 20.05.2025 | 22,27 | 22,50 | 21,84 | 21,93 | -1,08% | 587.265,00 |
| 19.05.2025 | 22,05 | 22,24 | 21,70 | 22,17 | -0,36% | 213.496,00 |
| 16.05.2025 | 22,57 | 22,59 | 22,24 | 22,25 | -1,33% | 293.101,00 |
| 15.05.2025 | 22,35 | 22,76 | 22,30 | 22,55 | -0,35% | 288.398,00 |
| 14.05.2025 | 22,12 | 22,78 | 22,02 | 22,63 | 1,12% | 368.736,00 |
| 13.05.2025 | 21,91 | 22,44 | 21,78 | 22,38 | 2,75% | 317.079,00 |
| 12.05.2025 | 21,00 | 22,09 | 20,86 | 21,78 | 6,40% | 739.856,00 |
| 09.05.2025 | 19,61 | 20,99 | 19,40 | 20,47 | 6,73% | 592.646,00 |
| 08.05.2025 | 18,54 | 19,39 | 18,50 | 19,18 | 4,92% | 300.524,00 |
| 07.05.2025 | 18,16 | 18,35 | 17,82 | 18,28 | 1,16% | 402.458,00 |
| 06.05.2025 | 18,21 | 18,57 | 18,05 | 18,07 | 0,44% | 235.551,00 |
| 05.05.2025 | 18,08 | 18,30 | 17,94 | 17,99 | -3,28% | 273.123,00 |
| 02.05.2025 | 18,48 | 18,71 | 18,15 | 18,60 | 2,14% | 315.110,00 |
| 01.05.2025 | 17,80 | 18,79 | 17,80 | 18,21 | 0,44% | 534.798,00 |
| 30.04.2025 | 18,27 | 18,27 | 17,84 | 18,13 | -2,16% | 152.026,00 |
| 29.04.2025 | 18,50 | 18,85 | 18,02 | 18,53 | 0,16% | 220.332,00 |
| 28.04.2025 | 18,37 | 18,68 | 18,26 | 18,50 | 0,43% | 152.651,00 |
| 25.04.2025 | 18,09 | 18,42 | 17,98 | 18,42 | 0,38% | 241.593,00 |
| 24.04.2025 | 18,12 | 18,50 | 18,12 | 18,35 | 1,77% | 244.204,00 |
| 23.04.2025 | 18,59 | 18,64 | 17,78 | 18,03 | 0,22% | 443.970,00 |
| 22.04.2025 | 17,72 | 18,19 | 17,52 | 17,99 | 3,99% | 258.923,00 |
| 21.04.2025 | 17,30 | 17,39 | 16,77 | 17,30 | -1,26% | 675.926,00 |
| 17.04.2025 | 17,41 | 17,89 | 17,41 | 17,52 | 1,27% | 226.764,00 |
| 16.04.2025 | 16,61 | 17,43 | 16,61 | 17,30 | 3,47% | 255.285,00 |
| 15.04.2025 | 17,05 | 17,32 | 16,66 | 16,72 | -1,76% | 167.077,00 |
| 14.04.2025 | 16,90 | 17,29 | 16,44 | 17,02 | 2,90% | 580.696,00 |