128,250€
0,83%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 127,60 | 128,70 | 126,85 | 128,25 | 0,63% | - |
| 24.09.2026 | 128,15 | 128,70 | 126,50 | 127,45 | -0,89% | - |
| 23.09.2026 | 132,05 | 132,35 | 127,60 | 128,60 | -2,94% | 360,00 |
| 22.09.2026 | 132,95 | 133,25 | 131,50 | 132,50 | -0,30% | - |
| 21.09.2026 | 134,15 | 134,50 | 131,40 | 132,90 | -0,37% | - |
| 18.09.2026 | 132,95 | 134,00 | 131,05 | 133,40 | 0,41% | - |
| 17.09.2026 | 131,05 | 132,95 | 130,50 | 132,85 | 1,88% | - |
| 16.09.2026 | 130,30 | 131,00 | 129,35 | 130,40 | 0,27% | - |
| 15.09.2026 | 131,50 | 131,60 | 129,10 | 130,05 | -1,33% | - |
| 14.09.2026 | 132,00 | 133,75 | 131,55 | 131,80 | -0,90% | - |
| 11.09.2026 | 133,25 | 133,80 | 131,95 | 133,00 | 0,23% | - |
| 10.09.2026 | 134,40 | 134,50 | 132,50 | 132,70 | -0,93% | - |
| 09.09.2026 | 134,20 | 135,95 | 133,65 | 133,95 | -0,11% | - |
| 08.09.2026 | 133,55 | 135,50 | 133,25 | 134,10 | 0,26% | - |
| 07.09.2026 | 133,10 | 134,00 | 133,00 | 133,75 | 0,07% | - |
| 04.09.2026 | 133,65 | 133,90 | 132,35 | 133,65 | 0,15% | - |
| 03.09.2026 | 130,55 | 133,60 | 130,15 | 133,45 | 2,46% | - |
| 02.09.2026 | 131,95 | 133,45 | 129,55 | 130,25 | -1,40% | - |
| 01.09.2026 | 132,25 | 135,05 | 131,95 | 132,10 | -0,26% | - |
| 31.08.2026 | 133,95 | 134,45 | 132,20 | 132,45 | -1,16% | - |
| 28.08.2026 | 134,95 | 136,20 | 133,70 | 134,00 | -0,74% | - |
| 27.08.2026 | 134,45 | 135,05 | 133,40 | 135,00 | 0,90% | - |
| 26.08.2026 | 132,50 | 134,10 | 132,40 | 133,80 | 0,79% | - |
| 25.08.2026 | 133,25 | 134,35 | 132,40 | 132,75 | -0,30% | - |
| 24.08.2026 | 133,95 | 134,90 | 132,70 | 133,15 | -0,89% | 3.264,00 |
| 21.08.2026 | 135,45 | 136,70 | 134,05 | 134,35 | -0,67% | - |
| 20.08.2026 | 137,20 | 138,10 | 135,10 | 135,25 | -1,53% | - |
| 19.08.2026 | 135,50 | 139,75 | 135,50 | 137,35 | -1,72% | 456,00 |
| 18.08.2026 | 140,85 | 141,55 | 139,10 | 139,75 | -1,13% | - |
| 17.08.2026 | 140,35 | 141,65 | 140,05 | 141,35 | 1,04% | - |
| 14.08.2026 | 140,05 | 140,30 | 138,95 | 139,90 | -0,07% | 435,00 |
| 13.08.2026 | 139,75 | 140,25 | 138,65 | 140,00 | 0,43% | - |
| 12.08.2026 | 140,35 | 140,90 | 138,30 | 139,40 | -0,64% | - |
| 11.08.2026 | 140,65 | 141,60 | 140,05 | 140,30 | -0,32% | - |
| 10.08.2026 | 140,85 | 141,75 | 140,50 | 140,75 | -0,39% | - |
| 07.08.2026 | 141,60 | 142,15 | 140,70 | 141,30 | -0,32% | - |
| 06.08.2026 | 142,05 | 142,95 | 141,50 | 141,75 | 0,11% | - |
| 05.08.2026 | 143,05 | 143,50 | 141,05 | 141,60 | -0,74% | 10.526,00 |
| 04.08.2026 | 145,35 | 145,55 | 142,20 | 142,65 | -1,55% | - |
| 03.08.2026 | 143,15 | 145,05 | 142,70 | 144,90 | 1,44% | - |
| 31.07.2026 | 145,65 | 145,75 | 142,60 | 142,85 | -1,65% | - |
| 30.07.2026 | 144,35 | 145,40 | 143,90 | 145,25 | 0,83% | - |
| 29.07.2026 | 144,65 | 145,75 | 143,40 | 144,05 | -0,62% | 76,00 |
| 28.07.2026 | 145,60 | 146,70 | 144,35 | 144,95 | -0,72% | - |
| 27.07.2026 | 147,75 | 148,25 | 145,30 | 146,00 | 0,00% | - |
| 24.07.2026 | 145,25 | 147,50 | 144,85 | 146,00 | 0,38% | - |
| 23.07.2026 | 148,90 | 149,35 | 145,15 | 145,45 | -2,48% | - |
| 22.07.2026 | 149,40 | 150,55 | 148,20 | 149,15 | -0,53% | - |
| 21.07.2026 | 150,00 | 150,20 | 146,15 | 149,95 | 0,67% | 190,00 |
| 20.07.2026 | 147,55 | 149,70 | 146,90 | 148,95 | 0,71% | - |
| 17.07.2026 | 144,05 | 148,60 | 143,95 | 147,90 | 1,89% | - |
| 16.07.2026 | 148,25 | 148,65 | 145,10 | 145,15 | -2,26% | - |
| 15.07.2026 | 147,25 | 148,60 | 145,45 | 148,50 | 1,40% | - |
| 14.07.2026 | 143,95 | 146,80 | 143,30 | 146,45 | 1,81% | 90,00 |
| 13.07.2026 | 143,85 | 145,20 | 143,65 | 143,85 | 0,10% | 630,00 |
| 10.07.2026 | 142,90 | 143,95 | 142,70 | 143,70 | 0,49% | - |
| 09.07.2026 | 144,55 | 144,65 | 141,75 | 143,00 | -0,66% | - |
| 08.07.2026 | 141,65 | 143,95 | 141,15 | 143,95 | 1,37% | - |
| 07.07.2026 | 142,20 | 143,70 | 140,30 | 142,00 | -0,63% | - |
| 06.07.2026 | 145,25 | 145,35 | 141,70 | 142,90 | -1,72% | - |
| 03.07.2026 | 147,45 | 147,75 | 143,70 | 145,40 | -0,92% | - |
| 02.07.2026 | 144,30 | 146,95 | 143,90 | 146,75 | 1,45% | - |
| 01.07.2026 | 147,95 | 148,05 | 142,05 | 144,65 | -2,30% | - |
| 30.06.2026 | 148,95 | 148,95 | 147,20 | 148,05 | -0,37% | - |
| 29.06.2026 | 149,75 | 149,80 | 147,20 | 148,60 | -0,44% | - |
| 26.06.2026 | 149,30 | 151,05 | 148,85 | 149,25 | -0,76% | - |
| 25.06.2026 | 148,20 | 150,85 | 147,95 | 150,40 | 2,14% | 2.320,00 |
| 24.06.2026 | 149,30 | 149,30 | 146,75 | 147,25 | -1,21% | - |
| 23.06.2026 | 145,60 | 149,65 | 145,20 | 149,05 | 1,36% | - |
| 22.06.2026 | 146,00 | 147,10 | 145,40 | 147,05 | 0,96% | - |
| 19.06.2026 | 148,35 | 148,90 | 145,55 | 145,65 | -2,25% | - |
| 18.06.2026 | 149,40 | 150,10 | 146,20 | 149,00 | 0,34% | - |
| 17.06.2026 | 148,75 | 150,85 | 147,20 | 148,50 | 0,34% | - |
| 16.06.2026 | 150,40 | 150,80 | 147,45 | 148,00 | -1,46% | - |
| 15.06.2026 | 153,75 | 154,05 | 147,00 | 150,20 | -0,79% | 1.200,00 |
| 12.06.2026 | 153,20 | 153,60 | 150,05 | 151,40 | -1,50% | - |
| 11.06.2026 | 151,80 | 153,80 | 150,45 | 153,70 | 1,65% | - |
| 10.06.2026 | 158,10 | 158,30 | 151,20 | 151,20 | -4,64% | - |
| 09.06.2026 | 156,60 | 158,70 | 155,95 | 158,55 | 1,34% | - |
| 08.06.2026 | 156,80 | 160,45 | 155,85 | 156,45 | -1,14% | - |
| 05.06.2026 | 159,90 | 161,40 | 157,80 | 158,25 | -1,46% | 480,00 |
| 04.06.2026 | 160,55 | 161,75 | 159,15 | 160,60 | 0,12% | - |
| 03.06.2026 | 161,70 | 163,75 | 160,40 | 160,40 | -1,14% | - |
| 02.06.2026 | 162,80 | 163,60 | 161,65 | 162,25 | -0,18% | - |
| 01.06.2026 | 162,20 | 163,60 | 160,80 | 162,55 | 0,56% | - |
| 29.05.2026 | 160,60 | 162,35 | 159,85 | 161,65 | 1,06% | - |
| 28.05.2026 | 159,50 | 161,35 | 159,40 | 159,95 | -0,31% | - |
| 27.05.2026 | 163,65 | 163,85 | 159,60 | 160,45 | -1,96% | - |
| 26.05.2026 | 163,15 | 164,55 | 162,85 | 163,65 | -0,06% | 4.400,00 |
| 25.05.2026 | 164,20 | 165,20 | 162,40 | 163,75 | 1,30% | - |
| 22.05.2026 | 163,20 | 163,40 | 161,35 | 161,65 | -1,07% | - |
| 21.05.2026 | 161,40 | 164,25 | 160,95 | 163,40 | 0,96% | - |
| 20.05.2026 | 161,90 | 163,35 | 160,60 | 161,85 | -0,46% | - |
| 19.05.2026 | 163,55 | 165,10 | 162,50 | 162,60 | -1,03% | - |
| 18.05.2026 | 161,80 | 164,40 | 161,30 | 164,30 | 0,64% | - |
| 15.05.2026 | 163,05 | 166,20 | 162,45 | 163,25 | -0,82% | - |
| 14.05.2026 | 164,20 | 165,50 | 163,75 | 164,60 | 0,34% | - |
| 13.05.2026 | 165,90 | 166,00 | 162,85 | 164,05 | -0,67% | - |
| 12.05.2026 | 164,70 | 165,70 | 162,55 | 165,15 | -0,36% | 300,00 |
| 11.05.2026 | 164,95 | 166,85 | 164,75 | 165,75 | -0,06% | 160,00 |