191,050€
0,03%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 193,25 | 193,65 | 190,45 | 190,75 | -0,13% | 4,00 |
| 16.07.2025 | 191,60 | 192,60 | 190,80 | 191,00 | -0,05% | 61,00 |
| 15.07.2025 | 194,20 | 195,00 | 191,10 | 191,10 | -1,29% | 82,00 |
| 14.07.2025 | 189,10 | 193,60 | 188,30 | 193,60 | 1,47% | 50,00 |
| 11.07.2025 | 189,90 | 190,80 | 189,60 | 190,80 | 0,26% | 48,00 |
| 10.07.2025 | 189,40 | 190,40 | 188,80 | 190,30 | 0,74% | 108,00 |
| 09.07.2025 | 187,00 | 188,90 | 187,00 | 188,90 | 0,69% | 15,00 |
| 08.07.2025 | 187,40 | 187,60 | 187,00 | 187,60 | 0,54% | 115,00 |
| 07.07.2025 | 186,70 | 187,30 | 186,00 | 186,60 | -0,11% | 113,00 |
| 04.07.2025 | 183,80 | 186,80 | 183,80 | 186,80 | 1,19% | 30,00 |
| 03.07.2025 | 185,80 | 185,80 | 184,60 | 184,60 | -0,22% | 46,00 |
| 02.07.2025 | 187,00 | 187,00 | 184,90 | 185,00 | -1,33% | 31,00 |
| 01.07.2025 | 187,20 | 188,30 | 186,70 | 187,50 | 0,91% | 211,00 |
| 30.06.2025 | 186,00 | 187,00 | 185,80 | 185,80 | 0,38% | 216,00 |
| 27.06.2025 | 184,80 | 185,10 | 184,80 | 185,10 | 0,38% | 72,00 |
| 26.06.2025 | 183,90 | 185,60 | 183,90 | 184,40 | 0,27% | 45,00 |
| 25.06.2025 | 186,00 | 186,00 | 183,90 | 183,90 | -0,92% | 36,00 |
| 24.06.2025 | 190,80 | 190,80 | 185,00 | 185,60 | -1,59% | 46,00 |
| 23.06.2025 | 183,90 | 188,60 | 183,90 | 188,60 | 2,44% | 198,00 |
| 20.06.2025 | 183,80 | 184,10 | 183,50 | 184,10 | -0,11% | 58,00 |
| 19.06.2025 | 183,00 | 184,30 | 183,00 | 184,30 | 1,26% | 62,00 |
| 18.06.2025 | 181,90 | 182,00 | 181,30 | 182,00 | 0,17% | 100,00 |
| 17.06.2025 | 183,00 | 183,20 | 181,70 | 181,70 | -1,30% | 85,00 |
| 16.06.2025 | 183,60 | 184,80 | 183,60 | 184,10 | 0,55% | 16,00 |
| 13.06.2025 | 182,35 | 185,00 | 181,75 | 183,10 | -0,49% | - |
| 12.06.2025 | 183,90 | 184,00 | 183,80 | 184,00 | 0,00% | 216,00 |
| 11.06.2025 | 182,30 | 184,70 | 182,30 | 184,00 | 0,77% | 81,00 |
| 10.06.2025 | 183,60 | 183,60 | 182,60 | 182,60 | -1,08% | 32,00 |
| 09.06.2025 | 184,10 | 185,10 | 184,10 | 184,60 | 0,16% | 28,00 |
| 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 |