171,250€
-0,09%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 172,05 | 172,05 | 170,75 | 171,65 | 0,15% | - |
| 15.04.2026 | 171,10 | 173,00 | 170,30 | 171,40 | -0,29% | - |
| 14.04.2026 | 171,50 | 172,20 | 170,90 | 171,90 | -0,06% | - |
| 13.04.2026 | 168,60 | 172,00 | 168,00 | 172,00 | 0,70% | - |
| 10.04.2026 | 174,00 | 174,20 | 170,40 | 170,80 | -1,50% | - |
| 09.04.2026 | 173,10 | 174,30 | 172,80 | 173,40 | -0,17% | - |
| 08.04.2026 | 174,90 | 175,10 | 172,50 | 173,70 | -0,86% | 6,00 |
| 07.04.2026 | 173,90 | 175,90 | 172,90 | 175,20 | 0,11% | 20,00 |
| 02.04.2026 | 167,60 | 175,00 | 167,20 | 175,00 | 2,34% | - |
| 01.04.2026 | 172,70 | 174,10 | 168,80 | 171,00 | -0,52% | - |
| 31.03.2026 | 169,70 | 171,90 | 167,40 | 171,90 | 1,96% | - |
| 30.03.2026 | 163,40 | 169,60 | 163,40 | 168,60 | 3,69% | - |
| 27.03.2026 | 165,20 | 165,30 | 162,60 | 162,60 | -1,28% | - |
| 26.03.2026 | 164,30 | 165,90 | 163,70 | 164,70 | -0,30% | - |
| 25.03.2026 | 165,50 | 166,30 | 164,00 | 165,20 | -0,24% | - |
| 24.03.2026 | 162,30 | 165,60 | 162,20 | 165,60 | 0,91% | - |
| 23.03.2026 | 161,30 | 166,50 | 161,30 | 164,10 | 0,12% | 22,00 |
| 20.03.2026 | 168,10 | 169,30 | 163,10 | 163,90 | -2,38% | - |
| 19.03.2026 | 167,20 | 169,20 | 166,50 | 167,90 | 1,82% | 32,00 |
| 18.03.2026 | 170,80 | 170,80 | 164,60 | 164,90 | -2,54% | - |
| 17.03.2026 | 164,50 | 170,50 | 164,50 | 169,20 | 2,30% | - |
| 16.03.2026 | 167,10 | 167,20 | 163,30 | 165,40 | -0,24% | - |
| 13.03.2026 | 168,20 | 168,20 | 165,10 | 165,80 | -1,19% | - |
| 12.03.2026 | 164,90 | 168,70 | 164,90 | 167,80 | 1,33% | 40,00 |
| 11.03.2026 | 163,70 | 165,90 | 161,50 | 165,60 | 1,16% | - |
| 10.03.2026 | 165,50 | 166,90 | 163,70 | 163,70 | -1,27% | - |
| 09.03.2026 | 159,80 | 165,80 | 159,40 | 165,80 | 1,84% | - |
| 06.03.2026 | 161,60 | 163,30 | 160,00 | 162,80 | 1,31% | - |
| 05.03.2026 | 160,90 | 163,90 | 159,50 | 160,70 | -1,35% | 7,00 |
| 04.03.2026 | 162,60 | 163,10 | 161,70 | 162,90 | -0,37% | - |
| 03.03.2026 | 166,00 | 166,00 | 160,50 | 163,50 | -2,45% | - |
| 02.03.2026 | 164,30 | 169,30 | 164,20 | 167,60 | 1,51% | - |
| 27.02.2026 | 162,00 | 166,30 | 160,90 | 165,10 | 1,73% | - |
| 26.02.2026 | 162,90 | 163,30 | 160,90 | 162,30 | -0,73% | - |
| 25.02.2026 | 159,30 | 163,50 | 158,70 | 163,50 | 2,38% | - |
| 24.02.2026 | 157,70 | 161,40 | 157,00 | 159,70 | 1,40% | - |
| 23.02.2026 | 161,00 | 161,10 | 157,00 | 157,50 | -2,54% | - |
| 20.02.2026 | 161,40 | 163,70 | 160,80 | 161,60 | 0,37% | 276,00 |
| 19.02.2026 | 165,30 | 165,40 | 160,80 | 161,00 | -2,54% | - |
| 18.02.2026 | 163,70 | 166,90 | 162,10 | 165,20 | 1,04% | - |
| 17.02.2026 | 162,20 | 163,60 | 161,70 | 163,50 | 0,43% | - |
| 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 | -0,69% | - |
| 30.01.2026 | 160,80 | 161,60 | 158,80 | 159,10 | -1,55% | - |
| 29.01.2026 | 160,10 | 161,60 | 157,50 | 161,60 | 1,06% | 50,00 |
| 28.01.2026 | 169,50 | 169,50 | 159,60 | 159,90 | -4,88% | 240,00 |
| 27.01.2026 | 167,20 | 168,60 | 166,20 | 168,10 | 0,72% | 6,00 |
| 26.01.2026 | 168,70 | 170,40 | 166,60 | 166,90 | -1,24% | 182,00 |
| 23.01.2026 | 168,30 | 171,20 | 168,00 | 169,00 | 0,18% | - |
| 22.01.2026 | 172,40 | 172,60 | 167,60 | 168,70 | -1,40% | 400,00 |
| 21.01.2026 | 166,90 | 171,70 | 166,70 | 171,10 | 2,64% | 400,00 |
| 20.01.2026 | 177,00 | 177,00 | 165,30 | 166,70 | -12,31% | 4.682,00 |
| 19.01.2026 | 192,40 | 192,40 | 190,00 | 190,10 | -1,25% | - |
| 16.01.2026 | 188,70 | 192,50 | 188,60 | 192,50 | 2,23% | - |
| 15.01.2026 | 187,20 | 189,60 | 186,20 | 188,30 | 1,07% | - |
| 14.01.2026 | 185,40 | 186,30 | 184,60 | 186,30 | 0,49% | - |
| 13.01.2026 | 188,50 | 188,50 | 184,00 | 185,40 | -1,59% | - |
| 12.01.2026 | 188,00 | 188,40 | 185,80 | 188,40 | 0,64% | - |
| 09.01.2026 | 188,40 | 188,50 | 186,10 | 187,20 | -0,64% | - |
| 08.01.2026 | 187,00 | 188,40 | 186,80 | 188,40 | 0,37% | - |
| 07.01.2026 | 186,10 | 188,10 | 186,00 | 187,70 | 0,86% | - |
| 06.01.2026 | 186,40 | 186,80 | 184,60 | 186,10 | 0,16% | 30,00 |
| 05.01.2026 | 183,60 | 186,10 | 182,70 | 185,80 | 1,70% | - |
| 02.01.2026 | 180,60 | 182,70 | 180,10 | 182,70 | 1,39% | - |
| 30.12.2025 | 180,20 | 180,20 | 180,20 | 180,20 | 0,22% | - |
| 29.12.2025 | 179,90 | 179,90 | 179,80 | 179,80 | 0,06% | - |
| 23.12.2025 | 179,70 | 179,70 | 179,70 | 179,70 | 0,45% | - |
| 22.12.2025 | 181,90 | 181,90 | 178,90 | 178,90 | 0,34% | - |
| 19.12.2025 | 178,30 | 178,30 | 178,30 | 178,30 | -0,11% | - |
| 18.12.2025 | 178,50 | 178,50 | 178,50 | 178,50 | 0,39% | - |
| 17.12.2025 | 177,50 | 177,80 | 177,50 | 177,80 | -0,61% | - |
| 16.12.2025 | 178,90 | 178,90 | 178,90 | 178,90 | 1,13% | - |
| 15.12.2025 | 176,90 | 176,90 | 176,90 | 176,90 | 1,67% | - |
| 12.12.2025 | 174,00 | 174,00 | 174,00 | 174,00 | -0,80% | - |
| 11.12.2025 | 175,40 | 175,40 | 175,40 | 175,40 | -1,13% | - |
| 10.12.2025 | 177,40 | 177,40 | 177,40 | 177,40 | 0,06% | - |
| 09.12.2025 | 177,20 | 178,40 | 176,70 | 177,30 | 0,23% | - |
| 08.12.2025 | 175,70 | 177,80 | 175,60 | 176,90 | -0,11% | 30,00 |
| 05.12.2025 | 176,80 | 177,50 | 176,40 | 177,10 | -0,39% | - |
| 04.12.2025 | 175,70 | 177,90 | 175,70 | 177,80 | 1,08% | - |
| 03.12.2025 | 178,30 | 178,30 | 175,90 | 175,90 | -0,34% | - |
| 02.12.2025 | 177,80 | 177,80 | 176,50 | 176,50 | -0,73% | - |
| 01.12.2025 | 178,80 | 178,80 | 177,80 | 177,80 | -0,11% | - |
| 28.11.2025 | 179,50 | 179,50 | 177,80 | 178,00 | -0,73% | - |
| 27.11.2025 | 177,70 | 179,30 | 177,20 | 179,30 | 1,24% | - |
| 26.11.2025 | 175,90 | 177,50 | 175,90 | 177,10 | 0,45% | - |
| 25.11.2025 | 174,70 | 176,70 | 174,70 | 176,30 | 0,80% | - |
| 24.11.2025 | 174,30 | 176,80 | 174,30 | 174,90 | -0,29% | - |
| 21.11.2025 | 175,60 | 176,00 | 175,40 | 175,40 | -0,79% | - |
| 20.11.2025 | 175,10 | 176,90 | 175,10 | 176,80 | 0,51% | - |
| 19.11.2025 | 175,80 | 176,20 | 175,60 | 175,90 | -1,18% | - |