192,500€
1,80%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 194,90 | 194,90 | 190,65 | 191,80 | 1,43% | - |
| 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% | - |
| 22.09.2025 | 171,70 | 175,50 | 171,70 | 175,00 | 1,51% | - |
| 19.09.2025 | 173,20 | 173,20 | 171,90 | 172,40 | 0,06% | 8,00 |
| 18.09.2025 | 172,70 | 172,80 | 172,30 | 172,30 | -1,20% | - |
| 17.09.2025 | 174,00 | 174,40 | 174,00 | 174,40 | -1,25% | - |
| 16.09.2025 | 175,70 | 176,60 | 175,70 | 176,60 | 0,46% | - |
| 15.09.2025 | 177,30 | 178,00 | 175,80 | 175,80 | 0,34% | - |
| 12.09.2025 | 173,50 | 175,20 | 173,50 | 175,20 | 0,46% | - |
| 11.09.2025 | 173,10 | 174,90 | 173,10 | 174,40 | 0,35% | - |
| 10.09.2025 | 175,00 | 175,00 | 173,80 | 173,80 | -0,40% | - |
| 09.09.2025 | 173,80 | 174,50 | 173,80 | 174,50 | 0,98% | 21,00 |
| 08.09.2025 | 172,90 | 172,90 | 172,80 | 172,80 | -0,86% | - |
| 05.09.2025 | 173,00 | 174,30 | 172,50 | 174,30 | 1,69% | - |
| 04.09.2025 | 171,40 | 171,40 | 171,40 | 171,40 | 0,23% | - |
| 03.09.2025 | 172,40 | 172,40 | 171,00 | 171,00 | -1,04% | - |
| 02.09.2025 | 174,00 | 174,00 | 172,80 | 172,80 | -0,92% | - |
| 01.09.2025 | 178,60 | 178,60 | 174,40 | 174,40 | -1,97% | - |
| 29.08.2025 | 177,90 | 178,20 | 177,90 | 177,90 | 0,17% | - |
| 28.08.2025 | 180,00 | 180,00 | 177,60 | 177,60 | -1,33% | - |
| 27.08.2025 | 179,70 | 180,00 | 179,60 | 180,00 | 0,11% | - |
| 26.08.2025 | 180,90 | 180,90 | 179,80 | 179,80 | 0,22% | - |
| 25.08.2025 | 181,30 | 181,30 | 179,40 | 179,40 | -1,27% | 85,00 |
| 22.08.2025 | 178,30 | 182,70 | 178,30 | 181,70 | 1,91% | - |
| 21.08.2025 | 191,20 | 191,20 | 178,30 | 178,30 | -7,23% | 145,00 |
| 20.08.2025 | 189,50 | 192,20 | 189,50 | 192,20 | 1,26% | - |
| 19.08.2025 | 187,30 | 189,80 | 187,30 | 189,80 | 0,42% | - |
| 18.08.2025 | 189,20 | 190,60 | 188,70 | 189,00 | 0,43% | - |
| 15.08.2025 | 192,10 | 192,10 | 188,20 | 188,20 | -1,52% | 50,00 |
| 14.08.2025 | 190,00 | 193,20 | 190,00 | 191,10 | -0,05% | - |
| 13.08.2025 | 190,60 | 192,30 | 190,60 | 191,20 | -0,36% | - |
| 12.08.2025 | 190,70 | 191,90 | 190,70 | 191,90 | 1,05% | - |
| 11.08.2025 | 190,80 | 190,80 | 189,50 | 189,90 | -0,42% | - |
| 08.08.2025 | 190,20 | 193,40 | 190,20 | 190,70 | 0,00% | 20,00 |
| 07.08.2025 | 190,80 | 191,60 | 190,40 | 190,70 | -0,05% | - |
| 06.08.2025 | 193,30 | 193,30 | 190,80 | 190,80 | -2,20% | - |
| 05.08.2025 | 194,00 | 195,40 | 194,00 | 195,10 | 0,52% | - |
| 04.08.2025 | 190,20 | 196,40 | 190,20 | 194,10 | 1,57% | 49,00 |
| 01.08.2025 | 193,40 | 193,40 | 191,10 | 191,10 | -2,05% | - |
| 31.07.2025 | 193,50 | 195,10 | 193,50 | 195,10 | 0,77% | - |
| 30.07.2025 | 192,00 | 193,60 | 191,90 | 193,60 | 0,41% | - |
| 29.07.2025 | 193,70 | 193,70 | 192,20 | 192,80 | -0,21% | - |
| 28.07.2025 | 191,50 | 193,30 | 191,40 | 193,20 | 0,84% | - |
| 25.07.2025 | 191,60 | 192,30 | 191,60 | 191,60 | 0,10% | - |
| 24.07.2025 | 189,10 | 191,80 | 189,10 | 191,40 | 1,22% | - |
| 23.07.2025 | 194,10 | 194,10 | 189,10 | 189,10 | -2,68% | - |
| 22.07.2025 | 195,60 | 195,60 | 194,30 | 194,30 | 0,36% | - |
| 21.07.2025 | 191,50 | 196,20 | 191,50 | 193,60 | 0,78% | 135,00 |
| 18.07.2025 | 190,00 | 192,50 | 190,00 | 192,10 | 0,63% | - |
| 17.07.2025 | 188,80 | 191,10 | 188,80 | 190,90 | 0,16% | - |
| 16.07.2025 | 188,00 | 191,70 | 188,00 | 190,60 | -0,31% | - |
| 15.07.2025 | 190,30 | 193,00 | 190,30 | 191,20 | 0,16% | 5,00 |
| 14.07.2025 | 188,40 | 191,40 | 188,40 | 190,90 | 0,95% | - |
| 11.07.2025 | 187,90 | 189,10 | 187,90 | 189,10 | -0,63% | - |
| 10.07.2025 | 188,30 | 190,30 | 188,00 | 190,30 | 1,17% | 25,00 |
| 09.07.2025 | 184,30 | 188,10 | 184,30 | 188,10 | 1,07% | - |
| 08.07.2025 | 185,90 | 186,10 | 185,20 | 186,10 | 0,22% | - |
| 07.07.2025 | 184,40 | 185,70 | 184,40 | 185,70 | 0,76% | - |
| 04.07.2025 | 183,40 | 184,30 | 183,40 | 184,30 | 0,60% | - |
| 03.07.2025 | 182,70 | 183,20 | 182,70 | 183,20 | 0,33% | - |
| 02.07.2025 | 185,90 | 185,90 | 182,60 | 182,60 | -0,98% | - |
| 01.07.2025 | 183,70 | 184,40 | 183,70 | 184,40 | -0,43% | - |
| 30.06.2025 | 185,20 | 185,20 | 185,20 | 185,20 | 1,15% | - |
| 27.06.2025 | 182,60 | 183,10 | 182,60 | 183,10 | 0,27% | - |
| 26.06.2025 | 181,50 | 183,60 | 181,50 | 182,60 | -1,93% | - |
| 25.06.2025 | 183,40 | 186,20 | 183,40 | 186,20 | 1,53% | 10,00 |
| 24.06.2025 | 184,00 | 184,50 | 183,40 | 183,40 | -1,87% | 6,00 |
| 23.06.2025 | 181,70 | 186,90 | 181,70 | 186,90 | 2,98% | 2,00 |
| 20.06.2025 | 181,60 | 181,60 | 181,50 | 181,50 | 0,00% | - |
| 19.06.2025 | 182,00 | 182,00 | 181,50 | 181,50 | -0,27% | 22,00 |
| 18.06.2025 | 182,00 | 182,00 | 182,00 | 182,00 | 0,00% | 18,00 |
| 17.06.2025 | 182,00 | 182,00 | 182,00 | 182,00 | 0,00% | 80,00 |
| 16.06.2025 | 182,00 | 182,00 | 182,00 | 182,00 | -0,11% | - |
| 13.06.2025 | 183,50 | 183,50 | 182,20 | 182,20 | -0,22% | - |
| 12.06.2025 | 182,00 | 182,60 | 182,00 | 182,60 | 0,33% | - |
| 11.06.2025 | 182,00 | 182,00 | 182,00 | 182,00 | 0,00% | - |
| 10.06.2025 | 182,60 | 182,60 | 182,00 | 182,00 | -0,27% | - |
| 09.06.2025 | 183,60 | 183,60 | 182,50 | 182,50 | -0,11% | - |
| 06.06.2025 | 182,00 | 182,70 | 182,00 | 182,70 | 0,38% | - |
| 05.06.2025 | 182,70 | 182,70 | 182,00 | 182,00 | -0,38% | 100,00 |
| 04.06.2025 | 182,00 | 182,70 | 182,00 | 182,70 | 0,38% | - |
| 03.06.2025 | 183,80 | 183,80 | 182,00 | 182,00 | -0,93% | - |
| 02.06.2025 | 183,10 | 183,70 | 183,10 | 183,70 | 0,27% | - |
| 30.05.2025 | 181,00 | 187,00 | 181,00 | 183,20 | 1,38% | 10,00 |
| 29.05.2025 | 181,50 | 181,50 | 180,70 | 180,70 | -0,17% | - |