25,813$
1,27%
Echtzeit-Aktienkurs BKV Corp
Bid:
Ask:
Aktienkurse zur BKV Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 25,64 | 26,44 | 25,64 | 25,81 | 1,26% | 560.290,00 |
| 09.06.2026 | 25,83 | 25,83 | 24,97 | 25,49 | -1,28% | 710.337,00 |
| 08.06.2026 | 26,14 | 26,50 | 25,80 | 25,82 | -0,50% | 490.737,00 |
| 05.06.2026 | 26,93 | 26,93 | 25,78 | 25,95 | -4,00% | 634.956,00 |
| 04.06.2026 | 26,28 | 27,12 | 26,28 | 27,03 | 0,41% | 586.971,00 |
| 03.06.2026 | 26,94 | 27,25 | 26,28 | 26,92 | 0,64% | 548.123,00 |
| 02.06.2026 | 26,51 | 27,00 | 26,29 | 26,75 | 0,72% | 750.262,00 |
| 01.06.2026 | 26,49 | 27,13 | 26,31 | 26,56 | 0,08% | 738.437,00 |
| 29.05.2026 | 26,37 | 26,74 | 26,03 | 26,54 | -0,34% | 897.357,00 |
| 28.05.2026 | 26,69 | 26,80 | 26,29 | 26,63 | 0,45% | 697.417,00 |
| 27.05.2026 | 26,54 | 27,06 | 26,30 | 26,51 | -2,10% | 819.514,00 |
| 26.05.2026 | 28,63 | 28,66 | 27,06 | 27,08 | -4,28% | 739.345,00 |
| 22.05.2026 | 28,78 | 28,90 | 28,10 | 28,29 | -0,91% | 400.337,00 |
| 21.05.2026 | 29,48 | 29,69 | 28,28 | 28,55 | -2,06% | 679.808,00 |
| 20.05.2026 | 29,30 | 29,76 | 28,82 | 29,15 | -1,19% | 856.073,00 |
| 19.05.2026 | 28,93 | 29,52 | 28,14 | 29,50 | 2,54% | 676.080,00 |
| 18.05.2026 | 28,41 | 29,03 | 27,70 | 28,77 | 0,91% | 696.302,00 |
| 15.05.2026 | 28,72 | 28,81 | 28,23 | 28,51 | -0,28% | 722.977,00 |
| 14.05.2026 | 27,75 | 29,00 | 27,42 | 28,59 | 2,99% | 1.081.482,00 |
| 13.05.2026 | 28,26 | 28,33 | 27,63 | 27,76 | -1,98% | 686.951,00 |
| 12.05.2026 | 28,41 | 28,66 | 27,83 | 28,32 | -0,07% | 561.321,00 |
| 11.05.2026 | 28,27 | 28,66 | 27,64 | 28,34 | 1,94% | 829.230,00 |
| 08.05.2026 | 29,02 | 29,27 | 27,80 | 27,80 | -3,97% | 1.193.715,00 |
| 07.05.2026 | 29,98 | 29,98 | 27,66 | 28,95 | -3,02% | 1.911.802,00 |
| 06.05.2026 | 30,99 | 31,08 | 29,80 | 29,85 | -7,18% | 1.077.081,00 |
| 05.05.2026 | 32,00 | 32,20 | 31,61 | 32,16 | 0,19% | 857.552,00 |
| 04.05.2026 | 31,51 | 32,15 | 31,34 | 32,10 | 2,49% | 824.404,00 |
| 01.05.2026 | 31,25 | 31,47 | 30,71 | 31,32 | -0,67% | 723.729,00 |
| 30.04.2026 | 30,22 | 31,60 | 30,00 | 31,53 | 2,97% | 1.227.306,00 |
| 29.04.2026 | 30,58 | 30,73 | 30,20 | 30,62 | 1,19% | 695.499,00 |
| 28.04.2026 | 29,86 | 30,27 | 29,42 | 30,26 | 2,79% | 756.592,00 |
| 27.04.2026 | 29,32 | 29,80 | 29,04 | 29,44 | 1,24% | 618.123,00 |
| 24.04.2026 | 28,53 | 29,13 | 28,23 | 29,08 | 1,36% | 822.292,00 |
| 23.04.2026 | 28,33 | 28,88 | 27,95 | 28,69 | 2,14% | 583.477,00 |
| 22.04.2026 | 28,00 | 28,28 | 27,56 | 28,09 | 2,07% | 719.233,00 |
| 21.04.2026 | 27,91 | 28,04 | 27,10 | 27,52 | -0,40% | 859.935,00 |
| 20.04.2026 | 27,62 | 28,30 | 27,55 | 27,63 | -0,43% | 1.172.261,00 |
| 17.04.2026 | 26,34 | 27,77 | 26,26 | 27,75 | 1,65% | 1.677.308,00 |
| 16.04.2026 | 26,65 | 27,30 | 26,25 | 27,30 | 2,86% | 1.244.679,00 |
| 15.04.2026 | 26,17 | 26,72 | 26,04 | 26,54 | 0,38% | 599.047,00 |
| 14.04.2026 | 27,35 | 27,78 | 26,21 | 26,44 | -4,38% | 697.546,00 |
| 13.04.2026 | 27,94 | 28,37 | 27,27 | 27,65 | -1,88% | 474.798,00 |
| 10.04.2026 | 27,18 | 28,31 | 27,18 | 28,18 | 1,95% | 627.493,00 |
| 09.04.2026 | 27,17 | 28,14 | 27,15 | 27,64 | 0,88% | 749.275,00 |
| 08.04.2026 | 26,76 | 27,47 | 26,07 | 27,40 | -1,51% | 977.572,00 |
| 07.04.2026 | 28,05 | 28,55 | 27,74 | 27,82 | -0,57% | 424.858,00 |
| 06.04.2026 | 27,64 | 28,40 | 27,57 | 27,98 | 1,27% | 554.493,00 |
| 02.04.2026 | 27,92 | 28,00 | 27,30 | 27,63 | 1,43% | 1.260.933,00 |
| 01.04.2026 | 28,57 | 28,75 | 27,22 | 27,24 | -4,49% | 1.767.045,00 |
| 31.03.2026 | 29,47 | 29,73 | 28,23 | 28,52 | -2,56% | 794.925,00 |
| 30.03.2026 | 30,39 | 30,39 | 29,08 | 29,27 | -2,24% | 830.293,00 |
| 27.03.2026 | 29,87 | 30,46 | 29,46 | 29,94 | 1,46% | 1.879.617,00 |
| 26.03.2026 | 29,84 | 30,14 | 29,45 | 29,51 | -2,09% | 1.977.462,00 |
| 25.03.2026 | 29,51 | 30,15 | 29,29 | 30,14 | 2,45% | 881.980,00 |
| 24.03.2026 | 29,36 | 29,99 | 29,30 | 29,42 | 1,87% | 1.652.674,00 |
| 23.03.2026 | 28,53 | 29,29 | 28,11 | 28,88 | -0,76% | 689.097,00 |
| 20.03.2026 | 29,22 | 29,79 | 28,66 | 29,10 | 0,38% | 2.530.318,00 |
| 19.03.2026 | 28,80 | 30,00 | 28,80 | 28,99 | 0,49% | 1.022.067,00 |
| 18.03.2026 | 28,95 | 29,09 | 27,97 | 28,85 | 0,00% | 1.316.273,00 |
| 17.03.2026 | 28,95 | 29,50 | 28,76 | 28,85 | 0,87% | 917.266,00 |
| 16.03.2026 | 28,51 | 29,18 | 28,02 | 28,60 | -0,52% | 1.066.087,00 |
| 13.03.2026 | 27,97 | 28,82 | 27,97 | 28,75 | 2,50% | 749.035,00 |
| 12.03.2026 | 28,56 | 28,86 | 27,85 | 28,05 | -1,82% | 2.025.471,00 |
| 11.03.2026 | 27,89 | 29,05 | 27,75 | 28,57 | -1,28% | 4.879.673,00 |
| 10.03.2026 | 30,28 | 30,60 | 28,87 | 28,94 | -5,11% | 884.001,00 |
| 09.03.2026 | 31,00 | 31,18 | 30,16 | 30,50 | -0,78% | 693.621,00 |
| 06.03.2026 | 31,49 | 31,63 | 30,57 | 30,74 | -0,52% | 682.709,00 |
| 05.03.2026 | 31,43 | 32,05 | 30,63 | 30,90 | -1,65% | 867.446,00 |
| 04.03.2026 | 30,22 | 31,69 | 30,15 | 31,42 | 0,26% | 1.025.870,00 |
| 03.03.2026 | 31,44 | 32,36 | 30,07 | 31,34 | 0,22% | 679.308,00 |
| 02.03.2026 | 32,50 | 32,81 | 30,55 | 31,27 | -0,19% | 1.323.754,00 |
| 27.02.2026 | 29,94 | 31,34 | 29,82 | 31,33 | 4,43% | 989.880,00 |
| 26.02.2026 | 30,00 | 30,09 | 28,93 | 30,00 | 0,00% | 544.362,00 |
| 25.02.2026 | 29,94 | 30,12 | 28,13 | 30,00 | 0,98% | 922.401,00 |
| 24.02.2026 | 29,88 | 29,88 | 28,82 | 29,71 | 0,03% | 919.267,00 |
| 23.02.2026 | 31,44 | 31,74 | 29,45 | 29,70 | -5,47% | 821.134,00 |
| 20.02.2026 | 31,20 | 31,60 | 30,68 | 31,42 | 0,83% | 477.715,00 |
| 19.02.2026 | 30,55 | 31,51 | 30,55 | 31,16 | 3,94% | 714.212,00 |
| 18.02.2026 | 30,72 | 30,72 | 29,87 | 29,98 | 0,07% | 416.734,00 |
| 17.02.2026 | 30,44 | 30,97 | 29,30 | 29,96 | -1,93% | 413.670,00 |
| 13.02.2026 | 29,95 | 31,02 | 29,95 | 30,55 | 1,33% | 638.474,00 |
| 12.02.2026 | 30,84 | 31,23 | 29,25 | 30,15 | -4,29% | 987.330,00 |
| 11.02.2026 | 30,86 | 31,50 | 30,24 | 31,50 | 4,20% | 656.486,00 |
| 10.02.2026 | 30,45 | 30,45 | 29,36 | 30,23 | -0,69% | 675.526,00 |
| 09.02.2026 | 30,04 | 30,94 | 30,04 | 30,44 | 0,43% | 644.269,00 |
| 06.02.2026 | 29,28 | 30,39 | 29,23 | 30,31 | 5,17% | 540.777,00 |
| 05.02.2026 | 28,86 | 29,54 | 28,41 | 28,82 | -1,54% | 545.405,00 |
| 04.02.2026 | 29,40 | 30,04 | 28,51 | 29,27 | 2,31% | 531.424,00 |
| 03.02.2026 | 28,12 | 28,77 | 27,73 | 28,61 | 1,74% | 538.500,00 |
| 02.02.2026 | 28,80 | 29,47 | 28,01 | 28,12 | -5,48% | 1.057.262,00 |
| 30.01.2026 | 30,15 | 30,83 | 29,01 | 29,75 | -1,65% | 966.753,00 |
| 29.01.2026 | 29,50 | 30,73 | 29,08 | 30,25 | 5,14% | 1.432.160,00 |
| 28.01.2026 | 28,68 | 28,77 | 28,19 | 28,77 | 1,52% | 401.823,00 |
| 27.01.2026 | 28,79 | 28,98 | 27,73 | 28,34 | -1,39% | 574.302,00 |
| 26.01.2026 | 28,91 | 29,00 | 27,99 | 28,74 | 2,02% | 447.290,00 |
| 23.01.2026 | 28,68 | 28,86 | 27,76 | 28,17 | 0,32% | 478.393,00 |
| 22.01.2026 | 28,36 | 28,57 | 27,89 | 28,08 | -1,13% | 618.289,00 |
| 21.01.2026 | 27,60 | 28,76 | 27,60 | 28,40 | 4,80% | 670.575,00 |
| 20.01.2026 | 26,70 | 27,78 | 26,41 | 27,10 | 3,24% | 816.198,00 |
| 16.01.2026 | 25,49 | 26,40 | 25,12 | 26,25 | 2,94% | 683.514,00 |