163,000€
0,68%
Echtzeit-Aktienkurs BKW AG NA SF 2,50
Bid:
Ask:
Aktienkurse zur BKW AG NA SF 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 161,40 | 163,10 | 161,00 | 162,80 | 0,56% | 123,00 |
| 13.02.2026 | 162,00 | 163,70 | 161,00 | 161,90 | -0,12% | - |
| 12.02.2026 | 165,60 | 165,60 | 161,00 | 162,10 | -1,94% | - |
| 11.02.2026 | 164,60 | 165,50 | 163,60 | 165,30 | 0,61% | - |
| 10.02.2026 | 162,00 | 164,70 | 161,90 | 164,30 | 1,36% | - |
| 09.02.2026 | 160,90 | 162,20 | 160,30 | 162,10 | 1,00% | 20,00 |
| 06.02.2026 | 157,90 | 160,60 | 157,40 | 160,50 | 1,84% | 54,00 |
| 05.02.2026 | 158,40 | 159,40 | 157,10 | 157,60 | -0,32% | - |
| 04.02.2026 | 155,50 | 160,00 | 155,50 | 158,10 | 1,28% | 70,00 |
| 03.02.2026 | 157,90 | 158,50 | 155,40 | 156,10 | -1,20% | - |
| 02.02.2026 | 157,30 | 159,80 | 157,00 | 158,00 | 0,83% | - |
| 30.01.2026 | 159,40 | 159,40 | 156,70 | 156,70 | -2,70% | - |
| 29.01.2026 | 160,10 | 161,70 | 157,60 | 161,05 | -0,56% | - |
| 28.01.2026 | 168,45 | 168,45 | 159,65 | 161,95 | -2,50% | - |
| 27.01.2026 | 165,20 | 168,40 | 165,20 | 166,10 | 0,85% | 20,00 |
| 26.01.2026 | 166,90 | 166,90 | 164,70 | 164,70 | -1,14% | - |
| 23.01.2026 | 166,10 | 171,30 | 166,10 | 166,60 | 0,18% | 10,00 |
| 22.01.2026 | 170,30 | 170,30 | 166,30 | 166,30 | -1,71% | - |
| 21.01.2026 | 164,90 | 169,20 | 164,90 | 169,20 | 2,79% | - |
| 20.01.2026 | 183,90 | 183,90 | 164,60 | 164,60 | -12,49% | 83,00 |
| 19.01.2026 | 187,70 | 188,10 | 187,70 | 188,10 | -1,26% | - |
| 16.01.2026 | 186,80 | 190,50 | 186,80 | 190,50 | 2,42% | - |
| 15.01.2026 | 185,40 | 186,00 | 185,40 | 186,00 | 0,43% | - |
| 14.01.2026 | 185,20 | 185,20 | 185,20 | 185,20 | 0,00% | - |
| 13.01.2026 | 186,30 | 186,30 | 185,20 | 185,20 | -0,59% | - |
| 12.01.2026 | 185,70 | 186,30 | 185,70 | 186,30 | 0,38% | - |
| 09.01.2026 | 186,30 | 186,30 | 185,60 | 185,60 | -0,43% | - |
| 08.01.2026 | 186,40 | 186,40 | 186,40 | 186,40 | 0,00% | - |
| 07.01.2026 | 184,50 | 186,40 | 184,50 | 186,40 | 1,08% | - |
| 06.01.2026 | 184,30 | 184,40 | 184,30 | 184,40 | 0,00% | - |
| 05.01.2026 | 179,50 | 184,70 | 179,50 | 184,40 | 2,73% | 53,00 |
| 02.01.2026 | 178,90 | 179,50 | 178,90 | 179,50 | -0,22% | - |
| 30.12.2025 | 179,20 | 179,90 | 179,20 | 179,90 | 0,50% | - |
| 29.12.2025 | 179,40 | 179,40 | 179,00 | 179,00 | -0,22% | - |
| 23.12.2025 | 179,70 | 179,70 | 179,40 | 179,40 | -0,06% | - |
| 22.12.2025 | 180,00 | 180,00 | 179,50 | 179,50 | -0,28% | - |
| 19.12.2025 | 177,50 | 180,00 | 177,50 | 180,00 | 1,29% | - |
| 18.12.2025 | 177,10 | 177,70 | 177,10 | 177,70 | 0,40% | - |
| 17.12.2025 | 176,00 | 177,00 | 176,00 | 177,00 | 0,57% | - |
| 16.12.2025 | 178,40 | 178,40 | 176,00 | 176,00 | -1,35% | - |
| 15.12.2025 | 175,40 | 178,40 | 175,40 | 178,40 | 1,77% | - |
| 12.12.2025 | 173,80 | 175,30 | 173,80 | 175,30 | 0,81% | - |
| 11.12.2025 | 175,40 | 175,40 | 173,90 | 173,90 | -0,74% | - |
| 10.12.2025 | 176,40 | 176,40 | 175,20 | 175,20 | -0,74% | - |
| 09.12.2025 | 175,90 | 176,50 | 175,90 | 176,50 | 0,40% | - |
| 08.12.2025 | 175,90 | 179,70 | 175,80 | 175,80 | -0,11% | 4,00 |
| 05.12.2025 | 177,20 | 177,20 | 176,00 | 176,00 | -0,06% | - |
| 04.12.2025 | 176,10 | 176,10 | 176,10 | 176,10 | -0,06% | - |
| 03.12.2025 | 176,90 | 176,90 | 176,20 | 176,20 | -0,40% | - |
| 02.12.2025 | 176,20 | 176,90 | 176,20 | 176,90 | 0,40% | - |
| 01.12.2025 | 177,70 | 177,70 | 176,20 | 176,20 | -0,96% | - |
| 28.11.2025 | 178,10 | 178,10 | 177,90 | 177,90 | 0,00% | - |
| 27.11.2025 | 176,60 | 177,90 | 176,60 | 177,90 | 0,74% | - |
| 26.11.2025 | 176,00 | 176,60 | 176,00 | 176,60 | 0,46% | - |
| 25.11.2025 | 177,00 | 177,00 | 175,80 | 175,80 | -0,79% | - |
| 24.11.2025 | 174,00 | 177,20 | 174,00 | 177,20 | 1,72% | - |
| 21.11.2025 | 175,20 | 175,20 | 174,20 | 174,20 | -0,51% | - |
| 20.11.2025 | 174,60 | 175,10 | 174,60 | 175,10 | 0,29% | - |
| 19.11.2025 | 176,00 | 177,50 | 174,60 | 174,60 | -0,85% | 56,00 |
| 18.11.2025 | 179,00 | 179,00 | 176,10 | 176,10 | -1,40% | 18,00 |
| 17.11.2025 | 177,40 | 178,60 | 177,40 | 178,60 | 0,73% | - |
| 14.11.2025 | 178,70 | 179,00 | 177,30 | 177,30 | -0,73% | 15,00 |
| 13.11.2025 | 179,30 | 179,30 | 178,60 | 178,60 | -0,45% | - |
| 12.11.2025 | 179,30 | 181,70 | 179,30 | 179,40 | 0,06% | 10,00 |
| 11.11.2025 | 179,80 | 179,80 | 179,30 | 179,30 | -0,22% | - |
| 10.11.2025 | 177,60 | 179,70 | 177,60 | 179,70 | 1,07% | - |
| 07.11.2025 | 189,60 | 189,60 | 177,80 | 177,80 | -6,27% | - |
| 06.11.2025 | 187,70 | 189,70 | 187,70 | 189,70 | -0,11% | - |
| 05.11.2025 | 189,90 | 189,90 | 189,90 | 189,90 | -0,58% | - |
| 04.11.2025 | 193,20 | 193,20 | 191,00 | 191,00 | -1,09% | 50,00 |
| 03.11.2025 | 192,00 | 193,10 | 192,00 | 193,10 | 0,68% | - |
| 31.10.2025 | 192,80 | 192,80 | 191,80 | 191,80 | -0,52% | - |
| 30.10.2025 | 190,70 | 192,80 | 190,70 | 192,80 | 1,10% | - |
| 29.10.2025 | 191,70 | 191,70 | 190,70 | 190,70 | -0,47% | - |
| 28.10.2025 | 194,70 | 194,70 | 191,60 | 191,60 | -1,54% | - |
| 27.10.2025 | 195,50 | 195,50 | 194,60 | 194,60 | -1,12% | - |
| 24.10.2025 | 198,00 | 198,00 | 194,20 | 196,80 | -0,05% | - |
| 23.10.2025 | 195,20 | 196,90 | 194,90 | 196,90 | 1,13% | - |
| 22.10.2025 | 194,80 | 194,80 | 194,20 | 194,70 | 0,00% | - |
| 21.10.2025 | 195,50 | 195,50 | 194,70 | 194,70 | 0,00% | - |
| 20.10.2025 | 193,50 | 194,70 | 193,50 | 194,70 | -0,10% | - |
| 17.10.2025 | 194,10 | 195,80 | 193,30 | 194,90 | 0,52% | - |
| 16.10.2025 | 192,20 | 193,90 | 192,20 | 193,90 | 1,78% | - |
| 15.10.2025 | 189,20 | 190,50 | 189,20 | 190,50 | 0,74% | - |
| 14.10.2025 | 188,40 | 190,20 | 188,40 | 189,10 | -0,11% | - |
| 13.10.2025 | 188,70 | 189,30 | 187,70 | 189,30 | 0,58% | - |
| 10.10.2025 | 188,10 | 188,20 | 187,90 | 188,20 | 0,11% | - |
| 09.10.2025 | 186,40 | 188,20 | 186,40 | 188,00 | 0,27% | - |
| 08.10.2025 | 186,50 | 187,50 | 186,50 | 187,50 | 0,54% | - |
| 07.10.2025 | 184,00 | 186,50 | 184,00 | 186,50 | 1,08% | - |
| 06.10.2025 | 183,30 | 184,50 | 182,60 | 184,50 | 0,60% | 50,00 |
| 03.10.2025 | 181,70 | 183,40 | 181,40 | 183,40 | 1,05% | - |
| 02.10.2025 | 179,00 | 181,50 | 179,00 | 181,50 | 1,40% | 100,00 |
| 01.10.2025 | 182,00 | 182,00 | 179,00 | 179,00 | -0,72% | 100,00 |
| 30.09.2025 | 179,50 | 180,30 | 179,00 | 180,30 | 0,78% | - |
| 29.09.2025 | 177,60 | 179,50 | 177,60 | 178,90 | -0,33% | - |
| 26.09.2025 | 179,40 | 179,50 | 178,60 | 179,50 | 1,13% | - |
| 25.09.2025 | 178,30 | 178,30 | 177,50 | 177,50 | -0,22% | - |
| 24.09.2025 | 176,60 | 178,30 | 176,60 | 177,90 | 0,68% | - |
| 23.09.2025 | 173,90 | 177,40 | 173,90 | 176,70 | 0,97% | - |