191,000€
0,21%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 190,95 | 192,45 | 190,55 | 190,75 | -0,10% | - |
| 16.07.2025 | 189,45 | 193,05 | 189,40 | 190,95 | 0,55% | - |
| 15.07.2025 | 192,45 | 194,30 | 189,90 | 189,90 | -1,17% | 25,00 |
| 14.07.2025 | 190,25 | 192,75 | 190,05 | 192,15 | 0,95% | - |
| 11.07.2025 | 190,35 | 190,55 | 189,00 | 190,35 | 0,29% | - |
| 10.07.2025 | 188,95 | 190,45 | 188,25 | 189,80 | 0,18% | 25,00 |
| 09.07.2025 | 186,00 | 190,00 | 185,85 | 189,45 | 1,77% | - |
| 08.07.2025 | 185,75 | 187,50 | 185,55 | 186,15 | 0,05% | - |
| 07.07.2025 | 185,90 | 187,80 | 185,75 | 186,05 | -0,37% | - |
| 04.07.2025 | 185,45 | 187,10 | 184,40 | 186,75 | 0,73% | - |
| 03.07.2025 | 184,50 | 185,90 | 184,40 | 185,40 | 0,54% | - |
| 02.07.2025 | 186,05 | 187,25 | 184,35 | 184,40 | -0,75% | - |
| 01.07.2025 | 185,75 | 188,55 | 185,60 | 185,80 | 0,11% | - |
| 30.06.2025 | 184,55 | 187,55 | 184,55 | 185,60 | 0,08% | 300,00 |
| 27.06.2025 | 185,00 | 187,25 | 184,15 | 185,45 | 0,35% | 100,00 |
| 26.06.2025 | 183,75 | 186,00 | 183,60 | 184,80 | 0,11% | - |
| 25.06.2025 | 185,65 | 185,80 | 184,20 | 184,60 | -0,65% | - |
| 24.06.2025 | 186,15 | 187,90 | 182,85 | 185,80 | -0,38% | - |
| 23.06.2025 | 184,15 | 187,60 | 182,05 | 186,50 | 1,80% | - |
| 20.06.2025 | 182,95 | 184,00 | 182,15 | 183,20 | 0,33% | - |
| 19.06.2025 | 182,10 | 183,40 | 180,35 | 182,60 | -0,08% | - |
| 18.06.2025 | 182,75 | 183,30 | 181,20 | 182,75 | -0,11% | - |
| 17.06.2025 | 184,45 | 184,50 | 181,30 | 182,95 | -0,79% | 85,00 |
| 16.06.2025 | 183,45 | 185,25 | 182,45 | 184,40 | 0,05% | - |
| 13.06.2025 | 185,15 | 185,20 | 183,20 | 184,30 | 0,44% | - |
| 12.06.2025 | 183,25 | 184,05 | 181,65 | 183,50 | 0,08% | - |
| 11.06.2025 | 182,55 | 183,70 | 182,05 | 183,35 | 0,36% | - |
| 10.06.2025 | 184,60 | 185,45 | 181,80 | 182,70 | -0,95% | - |
| 09.06.2025 | 184,45 | 185,60 | 184,00 | 184,45 | -0,05% | - |
| 06.06.2025 | 184,45 | 185,70 | 183,30 | 184,55 | 0,19% | - |
| 05.06.2025 | 185,50 | 185,55 | 182,50 | 184,20 | -0,19% | - |
| 04.06.2025 | 183,90 | 185,75 | 183,35 | 184,55 | 0,54% | - |
| 03.06.2025 | 185,10 | 187,10 | 182,80 | 183,55 | -1,00% | 15,00 |
| 02.06.2025 | 185,90 | 186,75 | 183,90 | 185,40 | -0,08% | - |
| 30.05.2025 | 182,65 | 186,70 | 182,50 | 185,55 | 1,81% | - |
| 29.05.2025 | 182,45 | 183,45 | 182,15 | 182,25 | -0,41% | 25,00 |
| 28.05.2025 | 183,65 | 184,55 | 181,45 | 183,00 | -0,68% | - |
| 27.05.2025 | 184,80 | 185,25 | 183,25 | 184,25 | -0,43% | - |
| 26.05.2025 | 182,90 | 185,75 | 182,80 | 185,05 | 0,54% | 75,00 |
| 23.05.2025 | 181,85 | 184,20 | 181,10 | 184,05 | 1,13% | - |
| 22.05.2025 | 181,25 | 182,60 | 177,85 | 182,00 | 0,52% | - |
| 21.05.2025 | 180,05 | 181,55 | 179,50 | 181,05 | 0,64% | - |
| 20.05.2025 | 175,80 | 180,00 | 175,75 | 179,90 | 2,22% | - |
| 19.05.2025 | 174,55 | 176,70 | 174,05 | 176,00 | 1,00% | - |
| 16.05.2025 | 173,30 | 175,15 | 173,20 | 174,25 | 0,46% | - |
| 15.05.2025 | 168,30 | 173,50 | 168,25 | 173,45 | 3,03% | - |
| 14.05.2025 | 166,50 | 169,50 | 166,15 | 168,35 | 1,17% | - |
| 13.05.2025 | 170,50 | 171,40 | 166,00 | 166,40 | -2,09% | - |
| 12.05.2025 | 173,15 | 173,15 | 167,70 | 169,95 | -2,05% | 560,00 |
| 09.05.2025 | 173,85 | 174,15 | 172,50 | 173,50 | -0,29% | - |
| 08.05.2025 | 175,40 | 175,45 | 173,35 | 174,00 | -0,74% | - |
| 07.05.2025 | 175,20 | 176,25 | 173,85 | 175,30 | 0,20% | - |
| 06.05.2025 | 174,30 | 177,45 | 174,30 | 174,95 | -0,79% | - |
| 05.05.2025 | 173,20 | 176,35 | 173,10 | 176,35 | 1,64% | - |