24,900€
4,62%
Echtzeit-Aktienkurs BKV CORP. DL-,01
Bid:
Ask:
Aktienkurse zur BKV CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 24,60 | 25,40 | 24,60 | 25,10 | 5,46% | - |
| 03.12.2025 | 22,80 | 24,00 | 22,30 | 23,80 | -1,65% | - |
| 01.12.2025 | 23,70 | 24,70 | 23,40 | 24,20 | 6,14% | 3.350,00 |
| 28.11.2025 | 22,80 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 26.11.2025 | 22,10 | 23,10 | 21,80 | 23,00 | 4,55% | - |
| 25.11.2025 | 22,50 | 22,50 | 21,70 | 22,00 | -3,93% | - |
| 24.11.2025 | 22,90 | 22,90 | 22,50 | 22,90 | 2,23% | - |
| 20.11.2025 | 22,90 | 23,30 | 22,40 | 22,40 | -7,05% | - |
| 14.11.2025 | 23,00 | 24,20 | 22,50 | 24,10 | 2,55% | - |
| 13.11.2025 | 23,00 | 23,80 | 22,70 | 23,50 | -1,26% | - |
| 12.11.2025 | 23,50 | 24,00 | 23,50 | 23,80 | 0,85% | - |
| 11.11.2025 | 22,10 | 23,90 | 22,10 | 23,60 | 5,36% | - |
| 10.11.2025 | 22,00 | 23,30 | 21,10 | 22,40 | 2,28% | - |
| 07.11.2025 | 21,50 | 21,90 | 20,90 | 21,90 | 1,39% | - |
| 04.11.2025 | 21,10 | 21,70 | 20,60 | 21,60 | 4,35% | - |
| 03.11.2025 | 20,40 | 20,70 | 20,40 | 20,70 | 5,08% | - |
| 30.10.2025 | 19,75 | 20,50 | 19,65 | 19,70 | 3,68% | - |
| 29.10.2025 | 17,50 | 19,00 | 17,40 | 19,00 | 8,57% | - |
| 28.10.2025 | 17,80 | 18,00 | 17,20 | 17,50 | -2,51% | - |
| 27.10.2025 | 17,75 | 18,05 | 17,65 | 17,95 | -0,55% | - |
| 22.10.2025 | 18,00 | 18,05 | 17,95 | 18,05 | -0,28% | - |
| 21.10.2025 | 18,30 | 18,45 | 18,00 | 18,10 | -1,09% | - |
| 20.10.2025 | 17,40 | 18,35 | 17,35 | 18,30 | 5,78% | - |
| 17.10.2025 | 17,35 | 17,35 | 17,25 | 17,30 | -1,70% | - |
| 16.10.2025 | 18,35 | 18,50 | 17,60 | 17,60 | -4,09% | - |
| 15.10.2025 | 18,25 | 18,70 | 18,15 | 18,35 | 0,00% | - |
| 14.10.2025 | 17,95 | 18,35 | 17,55 | 18,35 | 2,80% | - |
| 13.10.2025 | 17,75 | 17,95 | 17,75 | 17,85 | -1,11% | - |
| 10.10.2025 | 19,30 | 19,30 | 17,90 | 18,05 | -7,20% | - |
| 09.10.2025 | 20,40 | 20,70 | 19,35 | 19,45 | -4,19% | - |
| 08.10.2025 | 20,90 | 21,10 | 20,20 | 20,30 | -3,33% | - |
| 07.10.2025 | 20,80 | 21,10 | 20,60 | 21,00 | 3,96% | - |
| 02.10.2025 | 20,30 | 20,30 | 19,70 | 20,20 | 2,54% | - |
| 30.09.2025 | 20,15 | 20,30 | 19,60 | 19,70 | -1,50% | - |
| 29.09.2025 | 20,50 | 20,60 | 19,90 | 20,00 | 2,56% | - |
| 25.09.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -0,26% | - |
| 24.09.2025 | 18,60 | 19,55 | 18,55 | 19,55 | 3,71% | - |
| 23.09.2025 | 18,15 | 18,85 | 18,10 | 18,85 | 4,43% | - |
| 22.09.2025 | 18,20 | 18,25 | 17,20 | 18,05 | -1,10% | - |
| 19.09.2025 | 18,85 | 19,00 | 18,15 | 18,25 | -2,41% | - |
| 18.09.2025 | 18,75 | 19,00 | 18,45 | 18,70 | -0,27% | - |
| 17.09.2025 | 18,65 | 18,90 | 18,60 | 18,75 | 1,63% | - |
| 16.09.2025 | 18,40 | 18,75 | 18,30 | 18,45 | -1,07% | - |
| 15.09.2025 | 18,85 | 18,95 | 18,65 | 18,65 | -1,06% | - |
| 10.09.2025 | 18,45 | 18,90 | 18,35 | 18,85 | 2,45% | - |
| 09.09.2025 | 18,25 | 18,65 | 18,25 | 18,40 | -1,60% | - |
| 05.09.2025 | 19,10 | 19,30 | 18,45 | 18,70 | -1,84% | - |
| 04.09.2025 | 19,35 | 19,45 | 19,05 | 19,05 | -1,55% | - |
| 03.09.2025 | 20,10 | 20,20 | 19,15 | 19,35 | -3,49% | - |
| 02.09.2025 | 19,80 | 20,10 | 19,50 | 20,05 | 0,75% | - |
| 29.08.2025 | 19,95 | 20,15 | 19,80 | 19,90 | -0,75% | - |
| 28.08.2025 | 19,70 | 20,10 | 19,35 | 20,05 | 2,30% | - |
| 27.08.2025 | 19,55 | 19,85 | 19,45 | 19,60 | 0,26% | - |
| 26.08.2025 | 19,30 | 19,55 | 19,00 | 19,55 | 0,51% | - |
| 25.08.2025 | 19,50 | 19,60 | 19,30 | 19,45 | 0,00% | - |
| 22.08.2025 | 19,20 | 19,65 | 19,15 | 19,45 | 1,57% | - |
| 21.08.2025 | 18,65 | 19,15 | 18,60 | 19,15 | 2,41% | - |
| 20.08.2025 | 18,30 | 18,80 | 18,15 | 18,70 | 1,63% | - |
| 19.08.2025 | 18,35 | 18,45 | 18,10 | 18,40 | 0,00% | - |
| 18.08.2025 | 18,30 | 18,60 | 18,05 | 18,40 | 0,55% | - |
| 15.08.2025 | 18,50 | 18,50 | 18,00 | 18,30 | -0,54% | - |
| 14.08.2025 | 18,55 | 18,95 | 18,35 | 18,40 | -0,81% | - |
| 13.08.2025 | 18,35 | 18,70 | 18,05 | 18,55 | 1,37% | - |
| 12.08.2025 | 17,25 | 18,50 | 17,25 | 18,30 | 5,78% | 291,00 |
| 11.08.2025 | 17,15 | 17,50 | 17,05 | 17,30 | 1,47% | - |
| 08.08.2025 | 16,95 | 17,20 | 16,75 | 17,05 | 0,59% | - |
| 07.08.2025 | 17,35 | 17,90 | 16,95 | 16,95 | -2,31% | - |
| 06.08.2025 | 17,65 | 17,85 | 17,25 | 17,35 | -1,42% | - |
| 05.08.2025 | 17,75 | 17,75 | 17,30 | 17,60 | -0,56% | - |
| 04.08.2025 | 17,35 | 17,75 | 17,10 | 17,70 | 2,02% | - |
| 01.08.2025 | 18,00 | 18,00 | 16,95 | 17,35 | -4,14% | - |
| 31.07.2025 | 18,20 | 18,30 | 17,85 | 18,10 | -0,82% | - |
| 30.07.2025 | 18,15 | 18,35 | 18,00 | 18,25 | 0,55% | - |
| 29.07.2025 | 17,75 | 18,40 | 17,70 | 18,15 | 2,25% | - |
| 28.07.2025 | 16,85 | 18,10 | 16,85 | 17,75 | 5,65% | - |
| 25.07.2025 | 17,25 | 17,45 | 16,75 | 16,80 | -2,04% | - |
| 24.07.2025 | 16,95 | 17,35 | 16,90 | 17,15 | 0,59% | - |
| 23.07.2025 | 17,25 | 17,55 | 16,95 | 17,05 | -0,29% | - |
| 22.07.2025 | 16,95 | 17,30 | 16,85 | 17,10 | 0,59% | - |
| 21.07.2025 | 19,05 | 19,10 | 17,00 | 17,00 | -11,23% | - |
| 18.07.2025 | 18,85 | 19,40 | 18,70 | 19,15 | 1,59% | - |
| 17.07.2025 | 18,90 | 19,10 | 18,65 | 18,85 | -0,26% | - |
| 16.07.2025 | 19,10 | 19,35 | 18,70 | 18,90 | -1,82% | - |
| 15.07.2025 | 20,15 | 20,30 | 19,15 | 19,25 | -3,99% | - |
| 14.07.2025 | 19,30 | 20,40 | 19,20 | 20,05 | 3,08% | - |
| 11.07.2025 | 19,05 | 19,55 | 18,95 | 19,45 | 2,10% | - |
| 10.07.2025 | 18,75 | 19,10 | 18,45 | 19,05 | 1,33% | - |
| 09.07.2025 | 19,20 | 19,50 | 18,75 | 18,80 | -1,83% | - |
| 08.07.2025 | 19,05 | 19,45 | 19,00 | 19,15 | 0,52% | - |
| 07.07.2025 | 19,25 | 19,65 | 18,90 | 19,05 | -1,04% | - |
| 04.07.2025 | 19,25 | 19,25 | 19,20 | 19,25 | -0,52% | - |
| 03.07.2025 | 19,55 | 19,70 | 19,25 | 19,35 | -0,77% | - |
| 02.07.2025 | 18,85 | 19,50 | 18,65 | 19,50 | 4,00% | - |
| 01.07.2025 | 20,50 | 20,50 | 18,75 | 18,75 | -8,98% | - |
| 30.06.2025 | 21,00 | 21,40 | 20,30 | 20,60 | -1,44% | - |
| 27.06.2025 | 20,80 | 20,90 | 20,50 | 20,90 | 1,46% | - |
| 26.06.2025 | 20,30 | 20,70 | 20,30 | 20,60 | 1,48% | - |
| 25.06.2025 | 21,00 | 21,10 | 20,30 | 20,30 | -3,33% | - |
| 24.06.2025 | 20,90 | 21,40 | 20,15 | 21,00 | 0,96% | - |
| 23.06.2025 | 20,90 | 21,30 | 20,30 | 20,80 | -1,42% | - |