193,550€
2,35%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 191,30 | 195,40 | 190,65 | 193,00 | 2,06% | - |
| 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% | - |
| 22.09.2025 | 173,60 | 176,85 | 173,45 | 175,00 | 1,51% | - |
| 19.09.2025 | 173,90 | 174,30 | 172,40 | 172,40 | 0,06% | 32,00 |
| 18.09.2025 | 174,35 | 174,70 | 172,30 | 172,30 | -1,20% | - |
| 17.09.2025 | 175,20 | 176,55 | 174,10 | 174,40 | -1,25% | - |
| 16.09.2025 | 177,35 | 178,00 | 175,55 | 176,60 | 0,46% | - |
| 15.09.2025 | 179,15 | 179,70 | 175,80 | 175,80 | 0,34% | - |
| 12.09.2025 | 175,30 | 179,25 | 175,10 | 175,20 | 0,46% | - |
| 11.09.2025 | 174,90 | 176,10 | 174,00 | 174,40 | 0,35% | - |
| 10.09.2025 | 175,65 | 176,30 | 173,80 | 173,80 | -0,40% | - |
| 09.09.2025 | 175,60 | 176,25 | 174,50 | 174,50 | -0,74% | - |
| 08.09.2025 | 175,25 | 176,15 | 174,35 | 175,80 | 0,86% | - |
| 05.09.2025 | 173,50 | 174,90 | 173,25 | 174,30 | 0,55% | - |
| 04.09.2025 | 171,95 | 175,05 | 171,75 | 173,35 | 1,37% | - |
| 03.09.2025 | 172,95 | 173,35 | 170,80 | 171,00 | -1,04% | - |
| 02.09.2025 | 174,55 | 174,95 | 172,50 | 172,80 | -0,92% | - |
| 01.09.2025 | 179,15 | 179,15 | 174,40 | 174,40 | -1,97% | - |
| 29.08.2025 | 178,65 | 179,70 | 177,30 | 177,90 | 0,17% | - |
| 28.08.2025 | 181,35 | 181,40 | 177,60 | 177,60 | -1,33% | - |
| 27.08.2025 | 181,15 | 181,35 | 179,90 | 180,00 | 0,11% | - |
| 26.08.2025 | 180,80 | 182,20 | 179,80 | 179,80 | -0,72% | - |
| 25.08.2025 | 183,00 | 183,00 | 180,65 | 181,10 | -0,71% | 85,00 |
| 22.08.2025 | 180,05 | 184,25 | 179,85 | 182,40 | 1,22% | - |
| 21.08.2025 | 192,50 | 192,90 | 177,40 | 180,20 | -6,56% | 145,00 |
| 20.08.2025 | 190,05 | 192,95 | 190,05 | 192,85 | 1,26% | - |
| 19.08.2025 | 189,85 | 191,15 | 188,85 | 190,45 | 0,32% | - |
| 18.08.2025 | 189,85 | 191,90 | 189,20 | 189,85 | 0,08% | - |
| 15.08.2025 | 192,60 | 193,00 | 187,20 | 189,70 | -1,91% | 50,00 |
| 14.08.2025 | 191,90 | 194,70 | 191,80 | 193,40 | 0,57% | - |
| 13.08.2025 | 191,15 | 194,05 | 190,85 | 192,30 | 0,55% | - |
| 12.08.2025 | 191,40 | 193,70 | 190,50 | 191,25 | -0,31% | - |
| 11.08.2025 | 191,50 | 192,00 | 190,35 | 191,85 | 0,21% | - |
| 08.08.2025 | 191,95 | 194,45 | 190,95 | 191,45 | -0,34% | 40,00 |
| 07.08.2025 | 192,95 | 193,30 | 190,85 | 192,10 | -0,80% | - |
| 06.08.2025 | 195,30 | 195,75 | 192,60 | 193,65 | -0,97% | - |
| 05.08.2025 | 196,05 | 197,40 | 195,30 | 195,55 | -0,18% | - |
| 04.08.2025 | 191,25 | 196,45 | 190,75 | 195,90 | 3,00% | 75,00 |
| 01.08.2025 | 195,55 | 195,75 | 188,90 | 190,20 | -3,21% | - |
| 31.07.2025 | 195,15 | 196,55 | 194,60 | 196,50 | 0,36% | - |
| 30.07.2025 | 193,60 | 195,85 | 193,50 | 195,80 | 0,64% | - |
| 29.07.2025 | 193,55 | 195,10 | 193,10 | 194,55 | 0,26% | - |
| 28.07.2025 | 193,50 | 197,35 | 193,45 | 194,05 | 0,15% | - |
| 25.07.2025 | 193,15 | 193,95 | 192,20 | 193,75 | 0,75% | - |
| 24.07.2025 | 191,25 | 193,10 | 189,40 | 192,30 | 0,52% | - |
| 23.07.2025 | 196,35 | 196,45 | 190,95 | 191,30 | -2,42% | - |
| 22.07.2025 | 195,25 | 197,35 | 195,20 | 196,05 | 0,31% | - |
| 21.07.2025 | 193,65 | 195,85 | 192,95 | 195,45 | 0,93% | 160,00 |
| 18.07.2025 | 191,85 | 194,30 | 191,65 | 193,65 | 1,04% | - |
| 17.07.2025 | 190,95 | 192,55 | 190,55 | 191,65 | 0,37% | - |
| 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 |