143,350€
-1,07%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 145,65 | 145,75 | 143,00 | 143,45 | -1,24% | - |
| 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 |
| 08.05.2026 | 165,75 | 167,00 | 164,90 | 165,85 | 0,30% | - |
| 07.05.2026 | 168,25 | 168,75 | 164,80 | 165,35 | -1,72% | - |
| 06.05.2026 | 171,25 | 171,35 | 167,95 | 168,25 | -0,85% | - |
| 05.05.2026 | 169,45 | 171,45 | 168,30 | 169,70 | 0,33% | - |
| 04.05.2026 | 168,85 | 171,00 | 167,00 | 169,15 | -0,76% | 2.800,00 |
| 30.04.2026 | 165,30 | 171,30 | 164,90 | 170,45 | 0,74% | - |
| 29.04.2026 | 173,85 | 174,15 | 168,85 | 169,20 | -2,31% | - |
| 28.04.2026 | 173,15 | 174,80 | 172,10 | 173,20 | -0,12% | 170,00 |
| 27.04.2026 | 173,55 | 173,75 | 171,95 | 173,40 | -0,43% | - |
| 24.04.2026 | 172,25 | 174,75 | 171,85 | 174,15 | 1,19% | - |
| 23.04.2026 | 173,15 | 174,40 | 170,05 | 172,10 | -1,23% | - |
| 22.04.2026 | 172,40 | 175,30 | 171,95 | 174,25 | 2,05% | - |
| 21.04.2026 | 172,05 | 173,10 | 170,45 | 170,75 | -0,58% | - |
| 20.04.2026 | 169,05 | 172,60 | 168,80 | 171,75 | 0,73% | - |
| 17.04.2026 | 171,60 | 172,45 | 168,70 | 170,50 | -0,44% | - |
| 16.04.2026 | 172,35 | 172,55 | 170,75 | 171,25 | -0,20% | - |
| 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% | - |