163,000€
0,68%
Echtzeit-Aktienkurs BKW AG NA SF 2,50
Bid:
Ask:
Aktienkurse zur BKW AG NA SF 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 162,10 | 165,90 | 160,70 | 163,00 | 0,49% | 6.396,00 |
| 13.02.2026 | 162,45 | 164,20 | 160,45 | 162,20 | 0,06% | - |
| 12.02.2026 | 166,00 | 166,00 | 161,20 | 162,10 | -2,02% | - |
| 11.02.2026 | 164,90 | 165,80 | 163,70 | 165,45 | 0,61% | - |
| 10.02.2026 | 162,30 | 165,00 | 162,20 | 164,45 | 1,29% | - |
| 09.02.2026 | 161,50 | 162,45 | 160,45 | 162,35 | 1,15% | 300,00 |
| 06.02.2026 | 158,10 | 160,90 | 157,50 | 160,50 | 1,65% | 666,00 |
| 05.02.2026 | 158,80 | 159,80 | 157,35 | 157,90 | -0,28% | - |
| 04.02.2026 | 156,00 | 160,45 | 155,85 | 158,35 | 1,44% | 3.430,00 |
| 03.02.2026 | 158,40 | 158,95 | 155,40 | 156,10 | -1,23% | - |
| 02.02.2026 | 157,50 | 160,15 | 157,20 | 158,05 | -0,82% | - |
| 30.01.2026 | 161,70 | 162,00 | 158,85 | 159,35 | -1,54% | - |
| 29.01.2026 | 160,10 | 162,10 | 157,60 | 161,85 | 1,22% | 1.050,00 |
| 28.01.2026 | 169,70 | 169,80 | 159,65 | 159,90 | -5,08% | 3.511,00 |
| 27.01.2026 | 167,40 | 168,95 | 166,40 | 168,45 | 0,81% | 108,00 |
| 26.01.2026 | 169,20 | 170,80 | 166,85 | 167,10 | -1,12% | 2.192,00 |
| 23.01.2026 | 168,40 | 172,70 | 168,20 | 169,00 | 0,18% | - |
| 22.01.2026 | 172,90 | 173,00 | 167,35 | 168,70 | -1,55% | 14.000,00 |
| 21.01.2026 | 167,15 | 172,10 | 166,90 | 171,35 | 2,60% | 3.440,00 |
| 20.01.2026 | 181,25 | 181,35 | 165,60 | 167,00 | -12,06% | 13.793,00 |
| 19.01.2026 | 190,10 | 193,85 | 189,80 | 189,90 | -1,50% | - |
| 16.01.2026 | 189,15 | 193,75 | 188,75 | 192,80 | 2,23% | - |
| 15.01.2026 | 187,75 | 189,90 | 186,20 | 188,60 | 1,04% | - |
| 14.01.2026 | 185,75 | 186,75 | 184,75 | 186,65 | 0,51% | - |
| 13.01.2026 | 188,85 | 188,95 | 184,50 | 185,70 | -1,59% | - |
| 12.01.2026 | 189,00 | 189,00 | 185,95 | 188,70 | 0,80% | - |
| 09.01.2026 | 188,75 | 188,75 | 186,15 | 187,20 | -0,82% | - |
| 08.01.2026 | 187,40 | 188,75 | 187,05 | 188,75 | 0,43% | - |
| 07.01.2026 | 186,35 | 188,65 | 186,25 | 187,95 | 0,99% | - |
| 06.01.2026 | 186,75 | 187,15 | 184,65 | 186,10 | 0,16% | 45,00 |
| 05.01.2026 | 182,95 | 186,60 | 182,65 | 185,80 | 1,70% | - |
| 02.01.2026 | 181,00 | 183,20 | 180,40 | 182,70 | 1,39% | - |
| 30.12.2025 | 181,95 | 181,95 | 179,90 | 180,20 | 0,22% | - |
| 29.12.2025 | 181,80 | 182,25 | 179,70 | 179,80 | -0,75% | - |
| 23.12.2025 | 181,45 | 181,95 | 180,60 | 181,15 | 1,26% | - |
| 22.12.2025 | 182,70 | 182,90 | 178,40 | 178,90 | -2,08% | - |
| 19.12.2025 | 178,95 | 183,35 | 178,00 | 182,70 | 1,53% | - |
| 18.12.2025 | 178,95 | 180,25 | 178,60 | 179,95 | 1,21% | - |
| 17.12.2025 | 178,15 | 180,65 | 177,25 | 177,80 | -0,31% | - |
| 16.12.2025 | 180,60 | 180,85 | 177,40 | 178,35 | -0,86% | - |
| 15.12.2025 | 177,55 | 180,50 | 177,30 | 179,90 | 1,21% | - |
| 12.12.2025 | 175,55 | 178,05 | 175,50 | 177,75 | 0,82% | - |
| 11.12.2025 | 176,95 | 177,25 | 175,35 | 176,30 | -0,28% | - |
| 10.12.2025 | 179,05 | 179,05 | 176,75 | 176,80 | -0,28% | - |
| 09.12.2025 | 177,95 | 180,00 | 176,85 | 177,30 | 0,23% | - |
| 08.12.2025 | 177,80 | 178,00 | 176,35 | 176,90 | -0,11% | 210,00 |
| 05.12.2025 | 178,40 | 178,90 | 177,10 | 177,10 | -0,39% | - |
| 04.12.2025 | 177,85 | 179,30 | 177,75 | 177,80 | 1,08% | - |
| 03.12.2025 | 179,25 | 179,30 | 175,90 | 175,90 | -0,34% | - |
| 02.12.2025 | 178,55 | 179,65 | 176,50 | 176,50 | -0,73% | - |
| 01.12.2025 | 180,30 | 180,35 | 177,80 | 177,80 | -0,11% | - |
| 28.11.2025 | 179,95 | 180,75 | 178,00 | 178,00 | -0,73% | - |
| 27.11.2025 | 179,35 | 180,75 | 178,25 | 179,30 | 1,24% | - |
| 26.11.2025 | 177,90 | 178,80 | 176,95 | 177,10 | 0,45% | - |
| 25.11.2025 | 176,80 | 179,25 | 176,05 | 176,30 | 0,80% | - |
| 24.11.2025 | 175,95 | 177,80 | 174,90 | 174,90 | -0,29% | - |
| 21.11.2025 | 177,65 | 177,75 | 175,40 | 175,40 | -0,79% | - |
| 20.11.2025 | 177,90 | 178,40 | 174,80 | 176,80 | 0,51% | - |
| 19.11.2025 | 177,55 | 179,35 | 175,90 | 175,90 | -0,99% | - |
| 18.11.2025 | 180,55 | 180,70 | 177,45 | 177,65 | -0,64% | - |
| 17.11.2025 | 178,00 | 182,15 | 177,90 | 178,80 | 1,48% | - |
| 14.11.2025 | 181,60 | 182,10 | 176,20 | 176,20 | -1,51% | - |
| 13.11.2025 | 182,65 | 182,80 | 178,90 | 178,90 | -1,16% | - |
| 12.11.2025 | 181,90 | 182,90 | 180,20 | 181,00 | 0,00% | - |
| 11.11.2025 | 182,45 | 183,10 | 180,60 | 181,00 | -0,55% | 120,00 |
| 10.11.2025 | 181,50 | 183,25 | 180,85 | 182,00 | 2,13% | - |
| 07.11.2025 | 191,20 | 191,40 | 178,20 | 178,20 | -6,16% | 450,00 |
| 06.11.2025 | 190,70 | 191,65 | 188,25 | 189,90 | 0,21% | - |
| 05.11.2025 | 192,95 | 193,10 | 189,50 | 189,50 | -0,79% | - |
| 04.11.2025 | 193,00 | 193,00 | 190,80 | 191,00 | -1,39% | - |
| 03.11.2025 | 193,20 | 194,75 | 192,90 | 193,70 | 1,31% | - |
| 31.10.2025 | 194,50 | 195,10 | 191,20 | 191,20 | -0,62% | - |
| 30.10.2025 | 193,75 | 195,05 | 192,40 | 192,40 | -0,10% | - |
| 29.10.2025 | 194,55 | 194,60 | 191,55 | 192,60 | -0,36% | - |
| 28.10.2025 | 197,35 | 197,35 | 193,30 | 193,30 | -1,18% | - |
| 27.10.2025 | 197,35 | 197,80 | 195,60 | 195,60 | -0,61% | - |
| 24.10.2025 | 198,65 | 199,05 | 195,10 | 196,80 | -0,05% | - |
| 23.10.2025 | 196,20 | 199,05 | 195,30 | 196,90 | 1,13% | - |
| 22.10.2025 | 195,20 | 197,10 | 194,55 | 194,70 | 0,00% | - |
| 21.10.2025 | 195,85 | 197,70 | 194,70 | 194,70 | 0,00% | - |
| 20.10.2025 | 195,55 | 196,75 | 194,70 | 194,70 | -0,10% | - |
| 17.10.2025 | 196,30 | 196,90 | 193,50 | 194,90 | 0,52% | - |
| 16.10.2025 | 192,90 | 196,30 | 192,80 | 193,90 | 1,78% | - |
| 15.10.2025 | 191,30 | 195,40 | 190,50 | 190,50 | 0,74% | - |
| 14.10.2025 | 189,95 | 191,80 | 189,10 | 189,10 | -0,11% | - |
| 13.10.2025 | 189,30 | 189,95 | 188,65 | 189,30 | 0,58% | - |
| 10.10.2025 | 188,75 | 189,55 | 187,85 | 188,20 | 0,11% | - |
| 09.10.2025 | 188,20 | 190,10 | 188,00 | 188,00 | 0,27% | - |
| 08.10.2025 | 188,05 | 189,30 | 186,85 | 187,50 | 0,54% | - |
| 07.10.2025 | 185,95 | 188,05 | 185,80 | 186,50 | 1,08% | - |
| 06.10.2025 | 184,20 | 186,05 | 183,55 | 184,50 | 0,60% | 50,00 |
| 03.10.2025 | 182,15 | 184,20 | 181,95 | 183,40 | 1,05% | - |
| 02.10.2025 | 180,90 | 182,45 | 179,80 | 181,50 | 1,40% | 200,00 |
| 01.10.2025 | 182,15 | 183,15 | 179,00 | 179,00 | -1,68% | 400,00 |
| 30.09.2025 | 180,90 | 182,55 | 179,60 | 182,05 | 0,61% | - |
| 29.09.2025 | 179,25 | 181,00 | 179,25 | 180,95 | 0,81% | - |
| 26.09.2025 | 180,15 | 180,80 | 179,20 | 179,50 | 1,13% | - |
| 25.09.2025 | 180,00 | 181,10 | 177,50 | 177,50 | -0,22% | - |
| 24.09.2025 | 177,55 | 180,00 | 177,35 | 177,90 | 0,68% | - |
| 23.09.2025 | 175,30 | 178,55 | 175,30 | 176,70 | 0,97% | - |