129,550€
3,47%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 125,20 | 125,20 | 125,20 | 125,20 | 0,00% | - |
| 19.10.2026 | 126,60 | 126,60 | 125,20 | 125,20 | -0,40% | - |
| 16.10.2026 | 128,30 | 128,30 | 125,70 | 125,70 | 0,48% | - |
| 15.10.2026 | 125,10 | 125,10 | 125,10 | 125,10 | -0,16% | - |
| 14.10.2026 | 125,30 | 125,30 | 125,30 | 125,30 | 0,56% | - |
| 13.10.2026 | 124,60 | 124,60 | 124,60 | 124,60 | 0,08% | - |
| 12.10.2026 | 124,40 | 124,50 | 124,40 | 124,50 | 0,57% | - |
| 09.10.2026 | 123,80 | 123,80 | 123,80 | 123,80 | 1,14% | - |
| 08.10.2026 | 122,40 | 122,40 | 122,40 | 122,40 | -2,00% | - |
| 07.10.2026 | 122,10 | 124,90 | 122,10 | 124,90 | 0,73% | 10,00 |
| 06.10.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -0,08% | - |
| 05.10.2026 | 123,50 | 124,10 | 123,50 | 124,10 | 0,32% | - |
| 02.10.2026 | 122,00 | 123,70 | 122,00 | 123,70 | 2,32% | - |
| 01.10.2026 | 120,90 | 120,90 | 120,90 | 120,90 | -1,39% | - |
| 30.09.2026 | 124,80 | 124,80 | 122,60 | 122,60 | -2,08% | 7,00 |
| 29.09.2026 | 125,20 | 125,20 | 125,20 | 125,20 | 0,00% | 20,00 |
| 28.09.2026 | 125,20 | 125,20 | 125,20 | 125,20 | -0,71% | - |
| 25.09.2026 | 125,50 | 126,10 | 125,50 | 126,10 | 0,72% | - |
| 24.09.2026 | 126,10 | 126,90 | 125,20 | 125,20 | -1,03% | 100,00 |
| 23.09.2026 | 129,90 | 129,90 | 126,50 | 126,50 | -4,17% | - |
| 22.09.2026 | 130,60 | 132,00 | 130,60 | 132,00 | 1,15% | - |
| 21.09.2026 | 132,00 | 132,00 | 130,50 | 130,50 | -0,38% | - |
| 18.09.2026 | 130,80 | 131,00 | 130,80 | 131,00 | 0,31% | - |
| 17.09.2026 | 128,80 | 130,60 | 128,80 | 130,60 | 2,11% | - |
| 16.09.2026 | 128,10 | 128,10 | 127,90 | 127,90 | 0,00% | - |
| 15.09.2026 | 129,50 | 129,50 | 127,90 | 127,90 | -1,69% | - |
| 14.09.2026 | 129,80 | 130,10 | 129,80 | 130,10 | -0,54% | - |
| 11.09.2026 | 131,00 | 131,00 | 130,80 | 130,80 | 0,38% | - |
| 10.09.2026 | 132,30 | 132,30 | 130,30 | 130,30 | -1,06% | - |
| 09.09.2026 | 132,10 | 132,10 | 131,70 | 131,70 | -0,23% | - |
| 08.09.2026 | 131,40 | 132,00 | 131,40 | 132,00 | 0,23% | - |
| 07.09.2026 | 130,90 | 131,70 | 130,90 | 131,70 | 0,46% | - |
| 04.09.2026 | 131,30 | 131,30 | 131,10 | 131,10 | 2,26% | - |
| 03.09.2026 | 128,20 | 128,20 | 128,20 | 128,20 | -1,08% | - |
| 02.09.2026 | 129,60 | 129,60 | 129,60 | 129,60 | -0,54% | - |
| 01.09.2026 | 130,30 | 130,30 | 130,30 | 130,30 | 0,00% | - |
| 31.08.2026 | 131,70 | 131,70 | 130,30 | 130,30 | -2,69% | - |
| 28.08.2026 | 134,60 | 135,80 | 133,40 | 133,90 | -0,52% | - |
| 27.08.2026 | 134,20 | 134,80 | 133,30 | 134,60 | 0,75% | - |
| 26.08.2026 | 133,20 | 133,80 | 132,30 | 133,60 | 0,75% | - |
| 25.08.2026 | 132,90 | 134,10 | 132,30 | 132,60 | -0,30% | - |
| 24.08.2026 | 133,80 | 134,80 | 132,60 | 133,00 | -0,89% | 102,00 |
| 21.08.2026 | 135,20 | 136,50 | 133,80 | 134,20 | -0,67% | - |
| 20.08.2026 | 137,10 | 137,20 | 134,90 | 135,10 | -1,60% | - |
| 19.08.2026 | 134,00 | 139,10 | 134,00 | 137,30 | -1,65% | 8,00 |
| 18.08.2026 | 140,80 | 141,30 | 139,10 | 139,60 | -1,20% | - |
| 17.08.2026 | 140,00 | 141,50 | 140,00 | 141,30 | 1,22% | - |
| 14.08.2026 | 139,20 | 140,00 | 139,00 | 139,60 | -0,14% | 30,00 |
| 13.08.2026 | 139,50 | 140,10 | 138,70 | 139,80 | 0,43% | - |
| 12.08.2026 | 140,10 | 140,30 | 138,80 | 139,20 | -0,64% | - |
| 11.08.2026 | 140,30 | 141,00 | 140,00 | 140,10 | -0,36% | - |
| 10.08.2026 | 140,50 | 141,40 | 140,40 | 140,60 | -0,21% | - |
| 07.08.2026 | 141,30 | 141,70 | 140,60 | 140,90 | -0,49% | - |
| 06.08.2026 | 141,70 | 142,70 | 141,50 | 141,60 | 0,07% | - |
| 05.08.2026 | 142,70 | 143,30 | 141,00 | 141,50 | -0,56% | 277,00 |
| 04.08.2026 | 145,00 | 145,20 | 142,10 | 142,30 | -1,52% | - |
| 03.08.2026 | 143,10 | 144,70 | 142,80 | 144,50 | 1,12% | - |
| 31.07.2026 | 144,20 | 144,30 | 142,60 | 142,90 | -1,38% | - |
| 30.07.2026 | 144,00 | 145,10 | 143,90 | 144,90 | 0,76% | - |
| 29.07.2026 | 144,30 | 145,40 | 143,20 | 143,80 | -0,62% | 8,00 |
| 28.07.2026 | 145,20 | 146,40 | 144,50 | 144,70 | -0,82% | - |
| 27.07.2026 | 147,50 | 147,80 | 144,70 | 145,90 | 0,14% | - |
| 24.07.2026 | 145,10 | 147,20 | 144,80 | 145,70 | 0,48% | - |
| 23.07.2026 | 149,20 | 149,20 | 144,90 | 145,00 | -2,75% | - |
| 22.07.2026 | 149,70 | 150,40 | 148,70 | 149,10 | -0,47% | - |
| 21.07.2026 | 149,50 | 149,80 | 146,60 | 149,80 | 0,81% | 70,00 |
| 20.07.2026 | 147,50 | 149,30 | 147,00 | 148,60 | 0,61% | - |
| 17.07.2026 | 143,70 | 148,30 | 143,60 | 147,70 | 1,72% | - |
| 16.07.2026 | 148,20 | 148,30 | 145,10 | 145,20 | -2,02% | - |
| 15.07.2026 | 146,50 | 148,40 | 145,50 | 148,20 | 1,30% | - |
| 14.07.2026 | 143,70 | 146,50 | 143,30 | 146,30 | 1,88% | 6,00 |
| 13.07.2026 | 143,20 | 145,00 | 143,20 | 143,60 | 0,00% | 60,00 |
| 10.07.2026 | 142,80 | 143,70 | 142,50 | 143,60 | 0,63% | - |
| 09.07.2026 | 143,80 | 144,40 | 141,90 | 142,70 | -0,70% | - |
| 08.07.2026 | 141,60 | 143,70 | 141,10 | 143,70 | 1,20% | - |
| 07.07.2026 | 141,90 | 143,50 | 141,20 | 142,00 | -0,49% | - |
| 06.07.2026 | 144,90 | 145,10 | 141,60 | 142,70 | -1,59% | - |
| 03.07.2026 | 147,20 | 147,40 | 143,80 | 145,00 | -1,02% | - |
| 02.07.2026 | 144,20 | 146,60 | 143,90 | 146,50 | 1,38% | - |
| 01.07.2026 | 147,50 | 147,60 | 142,10 | 144,50 | -2,17% | - |
| 30.06.2026 | 148,60 | 148,70 | 147,30 | 147,70 | -0,54% | - |
| 29.06.2026 | 149,10 | 149,50 | 147,00 | 148,50 | -1,46% | - |
| 26.06.2026 | 150,10 | 151,05 | 149,80 | 150,70 | 0,33% | - |
| 25.06.2026 | 148,60 | 150,85 | 147,95 | 150,20 | 1,62% | - |
| 24.06.2026 | 148,80 | 149,30 | 146,75 | 147,80 | -0,57% | - |
| 23.06.2026 | 145,50 | 149,20 | 145,50 | 148,65 | 1,36% | - |
| 22.06.2026 | 146,20 | 147,05 | 145,40 | 146,65 | 0,31% | - |
| 19.06.2026 | 146,20 | 146,20 | 146,20 | 146,20 | -0,41% | - |
| 18.06.2026 | 146,70 | 146,80 | 146,70 | 146,80 | 0,34% | - |
| 17.06.2026 | 146,30 | 146,30 | 146,30 | 146,30 | -1,22% | - |
| 16.06.2026 | 148,10 | 148,10 | 148,10 | 148,10 | 0,07% | - |
| 15.06.2026 | 151,40 | 151,40 | 148,00 | 148,00 | -2,12% | - |
| 12.06.2026 | 153,10 | 153,20 | 150,10 | 151,20 | -1,43% | - |
| 11.06.2026 | 152,10 | 153,50 | 150,80 | 153,40 | 1,46% | - |
| 10.06.2026 | 157,50 | 157,90 | 151,20 | 151,20 | -4,49% | - |
| 09.06.2026 | 156,50 | 158,40 | 155,80 | 158,30 | 1,47% | - |
| 08.06.2026 | 156,70 | 159,40 | 155,80 | 156,00 | 0,19% | - |
| 05.06.2026 | 157,80 | 157,80 | 155,70 | 155,70 | -1,52% | - |
| 04.06.2026 | 158,20 | 158,20 | 158,10 | 158,10 | 0,00% | - |
| 03.06.2026 | 159,50 | 159,50 | 158,10 | 158,10 | -0,94% | - |