184,550€
0,57%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 184,30 | 184,30 | 184,30 | 184,30 | 0,44% | 7,00 |
| 05.06.2025 | 184,50 | 184,60 | 183,50 | 183,50 | -0,81% | 286,00 |
| 04.06.2025 | 184,40 | 185,10 | 183,80 | 185,00 | 1,15% | 218,00 |
| 03.06.2025 | 186,20 | 186,50 | 182,90 | 182,90 | -1,40% | 78,00 |
| 02.06.2025 | 185,40 | 185,90 | 184,30 | 185,50 | 0,16% | 46,00 |
| 30.05.2025 | 184,60 | 186,60 | 184,60 | 185,20 | 0,93% | 106,00 |
| 29.05.2025 | 183,50 | 183,50 | 183,50 | 183,50 | -0,11% | 10,00 |
| 28.05.2025 | 183,70 | 183,90 | 182,30 | 183,70 | -0,33% | 252,00 |
| 27.05.2025 | 185,40 | 185,40 | 183,80 | 184,30 | -0,97% | 128,00 |
| 26.05.2025 | 185,50 | 186,10 | 183,10 | 186,10 | 1,53% | 452,00 |
| 23.05.2025 | 182,90 | 183,50 | 181,60 | 183,30 | 1,44% | 25,00 |
| 22.05.2025 | 180,30 | 181,30 | 180,30 | 180,70 | 0,50% | 7,00 |
| 21.05.2025 | 180,90 | 181,20 | 179,80 | 179,80 | -0,28% | 49,00 |
| 20.05.2025 | 177,40 | 180,30 | 176,80 | 180,30 | 1,46% | 436,00 |
| 19.05.2025 | 175,80 | 177,70 | 174,90 | 177,70 | 1,08% | 183,00 |
| 16.05.2025 | 174,70 | 175,80 | 173,60 | 175,80 | 1,15% | 150,00 |
| 15.05.2025 | 170,20 | 173,80 | 170,20 | 173,80 | 2,42% | 23,00 |
| 14.05.2025 | 168,40 | 169,70 | 168,00 | 169,70 | 0,71% | 95,00 |
| 13.05.2025 | 171,00 | 171,00 | 166,50 | 168,50 | -0,88% | 78,00 |
| 12.05.2025 | 171,10 | 171,10 | 168,90 | 170,00 | -2,13% | 325,00 |
| 09.05.2025 | 174,60 | 174,60 | 173,40 | 173,70 | -0,40% | 140,00 |
| 08.05.2025 | 174,80 | 174,80 | 174,40 | 174,40 | -0,23% | 35,00 |
| 07.05.2025 | 175,00 | 175,00 | 174,80 | 174,80 | -0,34% | 40,00 |
| 06.05.2025 | 175,90 | 176,00 | 175,40 | 175,40 | -0,28% | 168,00 |
| 05.05.2025 | 174,90 | 175,90 | 173,70 | 175,90 | 1,79% | 354,00 |