171,000€
-0,23%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 172,35 | 172,55 | 170,75 | 171,90 | 0,17% | - |
| 15.04.2026 | 171,65 | 173,35 | 170,45 | 171,60 | -0,41% | - |
| 14.04.2026 | 171,95 | 172,50 | 170,90 | 172,30 | 0,06% | - |
| 13.04.2026 | 168,90 | 172,25 | 168,20 | 172,20 | 0,58% | - |
| 10.04.2026 | 173,90 | 174,45 | 170,55 | 171,20 | -1,44% | - |
| 09.04.2026 | 173,45 | 175,10 | 172,90 | 173,70 | -0,29% | - |
| 08.04.2026 | 181,95 | 182,25 | 172,35 | 174,20 | -0,77% | 141,00 |
| 07.04.2026 | 174,85 | 176,85 | 173,10 | 175,55 | 0,14% | 300,00 |
| 02.04.2026 | 167,65 | 175,85 | 167,45 | 175,30 | 2,28% | - |
| 01.04.2026 | 173,10 | 174,60 | 168,80 | 171,40 | -0,46% | - |
| 31.03.2026 | 170,25 | 172,60 | 167,50 | 172,20 | 2,10% | - |
| 30.03.2026 | 163,50 | 170,30 | 163,35 | 168,65 | 3,66% | - |
| 27.03.2026 | 165,30 | 165,40 | 162,40 | 162,70 | -1,33% | - |
| 26.03.2026 | 164,50 | 166,65 | 163,90 | 164,90 | -0,39% | - |
| 25.03.2026 | 165,60 | 166,55 | 164,20 | 165,55 | -0,18% | - |
| 24.03.2026 | 162,70 | 166,25 | 162,55 | 165,85 | 0,94% | - |
| 23.03.2026 | 161,80 | 167,25 | 161,60 | 164,30 | 0,09% | 274,00 |
| 20.03.2026 | 168,25 | 169,50 | 162,85 | 164,15 | -2,44% | - |
| 19.03.2026 | 164,50 | 169,50 | 164,10 | 168,25 | 2,06% | 112,00 |
| 18.03.2026 | 171,10 | 171,10 | 164,70 | 164,85 | -2,71% | - |
| 17.03.2026 | 164,50 | 171,00 | 164,40 | 169,45 | 2,32% | - |
| 16.03.2026 | 167,65 | 167,75 | 163,50 | 165,60 | -0,21% | - |
| 13.03.2026 | 167,90 | 168,05 | 164,70 | 165,95 | -1,28% | - |
| 12.03.2026 | 164,35 | 169,10 | 163,35 | 168,10 | 1,36% | 380,00 |
| 11.03.2026 | 164,15 | 166,55 | 161,55 | 165,85 | 1,16% | - |
| 10.03.2026 | 165,95 | 167,35 | 163,25 | 163,95 | -1,26% | - |
| 09.03.2026 | 160,10 | 166,95 | 159,50 | 166,05 | 1,87% | - |
| 06.03.2026 | 161,70 | 163,60 | 159,70 | 163,00 | 1,21% | - |
| 05.03.2026 | 162,15 | 164,35 | 159,30 | 161,05 | -1,32% | 56,00 |
| 04.03.2026 | 162,85 | 164,00 | 161,75 | 163,20 | -0,34% | - |
| 03.03.2026 | 166,00 | 166,10 | 160,25 | 163,75 | -2,41% | - |
| 02.03.2026 | 165,45 | 169,95 | 165,15 | 167,80 | 1,27% | - |
| 27.02.2026 | 162,75 | 166,70 | 161,05 | 165,70 | 1,97% | - |
| 26.02.2026 | 163,30 | 163,70 | 160,85 | 162,50 | -0,73% | - |
| 25.02.2026 | 159,50 | 163,80 | 158,90 | 163,70 | 2,41% | - |
| 24.02.2026 | 157,90 | 161,75 | 157,50 | 159,85 | 1,27% | - |
| 23.02.2026 | 161,20 | 161,70 | 157,50 | 157,85 | -2,53% | - |
| 20.02.2026 | 161,70 | 164,00 | 160,75 | 161,95 | 0,43% | 5.520,00 |
| 19.02.2026 | 165,70 | 165,80 | 160,80 | 161,25 | -2,51% | - |
| 18.02.2026 | 164,05 | 167,25 | 161,85 | 165,40 | 0,98% | - |
| 17.02.2026 | 162,60 | 163,95 | 161,60 | 163,80 | 0,49% | - |
| 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% | - |