143,800€
-0,76%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 145,30 | 145,30 | 143,65 | 143,90 | -0,69% | - |
| 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% | - |
| 02.06.2026 | 160,60 | 160,60 | 159,60 | 159,60 | -0,31% | - |
| 01.06.2026 | 160,10 | 160,10 | 160,10 | 160,10 | 0,44% | - |
| 29.05.2026 | 158,20 | 159,40 | 158,20 | 159,40 | 1,08% | - |
| 28.05.2026 | 157,10 | 157,70 | 157,10 | 157,70 | -0,38% | - |
| 27.05.2026 | 161,30 | 161,30 | 158,30 | 158,30 | -1,80% | - |
| 26.05.2026 | 160,90 | 162,20 | 160,90 | 161,20 | -0,25% | 2,00 |
| 25.05.2026 | 162,00 | 162,00 | 161,60 | 161,60 | 1,32% | - |
| 22.05.2026 | 161,00 | 161,00 | 159,50 | 159,50 | -0,93% | - |
| 21.05.2026 | 159,00 | 161,00 | 159,00 | 161,00 | 0,94% | - |
| 20.05.2026 | 159,70 | 159,70 | 159,50 | 159,50 | -0,99% | - |
| 19.05.2026 | 161,00 | 161,10 | 161,00 | 161,10 | -0,06% | 41,00 |
| 18.05.2026 | 159,40 | 161,20 | 159,40 | 161,20 | 0,19% | - |
| 15.05.2026 | 161,00 | 161,00 | 160,90 | 160,90 | -0,68% | - |
| 14.05.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -0,98% | - |
| 13.05.2026 | 163,60 | 163,60 | 163,60 | 163,60 | 0,37% | - |
| 11.05.2026 | 162,70 | 163,00 | 162,70 | 163,00 | -0,31% | - |
| 08.05.2026 | 163,40 | 163,90 | 163,40 | 163,50 | -1,45% | 20,00 |
| 07.05.2026 | 165,90 | 165,90 | 165,90 | 165,90 | -1,78% | - |
| 06.05.2026 | 168,90 | 168,90 | 168,90 | 168,90 | 0,84% | - |
| 05.05.2026 | 167,30 | 167,50 | 167,30 | 167,50 | 0,48% | - |
| 04.05.2026 | 170,90 | 170,90 | 166,70 | 166,70 | -0,89% | 20,00 |
| 30.04.2026 | 163,00 | 168,20 | 163,00 | 168,20 | -2,04% | - |
| 29.04.2026 | 171,70 | 171,70 | 171,70 | 171,70 | 0,47% | - |
| 28.04.2026 | 170,80 | 170,90 | 170,80 | 170,90 | -0,23% | - |
| 27.04.2026 | 178,90 | 178,90 | 171,30 | 171,30 | -0,52% | 200,00 |
| 24.04.2026 | 169,90 | 172,20 | 169,90 | 172,20 | 1,77% | 15,00 |
| 23.04.2026 | 170,80 | 170,80 | 169,20 | 169,20 | -1,46% | - |
| 22.04.2026 | 170,00 | 171,70 | 170,00 | 171,70 | 1,96% | - |
| 21.04.2026 | 169,70 | 169,70 | 168,40 | 168,40 | -0,59% | - |
| 20.04.2026 | 166,70 | 170,00 | 166,70 | 169,40 | 0,71% | 50,00 |
| 17.04.2026 | 169,40 | 170,20 | 168,20 | 168,20 | -0,41% | 25,00 |
| 16.04.2026 | 170,10 | 170,10 | 168,90 | 168,90 | -0,24% | - |
| 15.04.2026 | 169,30 | 169,30 | 169,30 | 169,30 | -0,35% | - |
| 14.04.2026 | 169,70 | 169,90 | 169,70 | 169,90 | 2,35% | - |
| 13.04.2026 | 166,00 | 166,00 | 166,00 | 166,00 | -1,48% | - |
| 10.04.2026 | 171,90 | 171,90 | 168,50 | 168,50 | -1,86% | - |
| 09.04.2026 | 171,10 | 171,70 | 171,10 | 171,70 | -4,29% | - |
| 08.04.2026 | 179,40 | 179,40 | 179,40 | 179,40 | 3,70% | - |
| 07.04.2026 | 172,30 | 173,00 | 172,30 | 173,00 | 0,12% | - |
| 02.04.2026 | 165,50 | 172,80 | 165,50 | 172,80 | 2,25% | - |
| 01.04.2026 | 170,80 | 170,80 | 169,00 | 169,00 | -0,53% | - |
| 31.03.2026 | 168,20 | 171,00 | 168,20 | 169,90 | 2,10% | 44,00 |
| 30.03.2026 | 161,40 | 166,40 | 161,40 | 166,40 | 2,72% | - |
| 27.03.2026 | 162,90 | 162,90 | 162,00 | 162,00 | -0,55% | 14,00 |
| 26.03.2026 | 162,30 | 162,90 | 162,30 | 162,90 | -0,18% | - |
| 25.03.2026 | 163,30 | 163,30 | 163,20 | 163,20 | -0,12% | - |
| 24.03.2026 | 160,80 | 163,40 | 160,80 | 163,40 | 0,93% | - |
| 23.03.2026 | 159,80 | 161,90 | 159,80 | 161,90 | 0,37% | - |
| 20.03.2026 | 166,10 | 166,10 | 161,30 | 161,30 | -2,83% | - |
| 19.03.2026 | 162,00 | 166,00 | 162,00 | 166,00 | 2,15% | - |
| 18.03.2026 | 168,60 | 168,60 | 162,50 | 162,50 | -2,69% | - |
| 17.03.2026 | 162,40 | 167,00 | 162,40 | 167,00 | 2,27% | - |
| 16.03.2026 | 164,90 | 164,90 | 163,30 | 163,30 | -0,24% | - |
| 13.03.2026 | 165,60 | 165,60 | 163,70 | 163,70 | -1,27% | - |
| 12.03.2026 | 162,10 | 165,80 | 162,10 | 165,80 | 1,34% | - |
| 11.03.2026 | 161,80 | 163,60 | 161,80 | 163,60 | 1,30% | - |
| 10.03.2026 | 163,40 | 163,40 | 161,50 | 161,50 | -1,28% | - |