180,100€
1,87%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 177,10 | 180,20 | 177,10 | 180,00 | 1,81% | 4,00 |
| 12.12.2025 | 176,60 | 178,30 | 176,60 | 176,80 | 0,06% | 127,00 |
| 11.12.2025 | 178,00 | 178,00 | 175,80 | 176,70 | -0,84% | 54,00 |
| 10.12.2025 | 177,80 | 179,10 | 177,20 | 178,20 | -0,72% | 492,00 |
| 09.12.2025 | 179,60 | 179,60 | 179,30 | 179,50 | 1,13% | 150,00 |
| 08.12.2025 | 178,10 | 178,50 | 176,90 | 177,50 | -0,28% | 450,00 |
| 05.12.2025 | 179,30 | 179,30 | 177,30 | 178,00 | -0,11% | 399,00 |
| 04.12.2025 | 179,40 | 181,00 | 178,20 | 178,20 | -0,94% | 234,00 |
| 03.12.2025 | 179,90 | 179,90 | 179,90 | 179,90 | 0,78% | 1,00 |
| 02.12.2025 | 179,10 | 179,10 | 178,10 | 178,50 | -0,56% | 20,00 |
| 01.12.2025 | 178,70 | 179,70 | 177,50 | 179,50 | -0,06% | 316,00 |
| 28.11.2025 | 179,60 | 180,40 | 179,60 | 179,60 | -0,33% | 39,00 |
| 27.11.2025 | 180,00 | 180,20 | 180,00 | 180,20 | 1,01% | 14,00 |
| 26.11.2025 | 177,90 | 178,40 | 177,00 | 178,40 | -0,50% | 172,00 |
| 25.11.2025 | 177,30 | 179,30 | 176,30 | 179,30 | -0,06% | 155,00 |
| 24.11.2025 | 176,20 | 179,40 | 176,20 | 179,40 | 1,24% | 68,00 |
| 21.11.2025 | 175,10 | 177,20 | 175,10 | 177,20 | 1,03% | 206,00 |
| 20.11.2025 | 178,50 | 178,50 | 174,90 | 175,40 | -1,02% | 16,00 |
| 19.11.2025 | 179,00 | 179,10 | 176,60 | 177,20 | -1,06% | 84,00 |
| 18.11.2025 | 179,30 | 179,30 | 178,30 | 179,10 | -0,11% | 61,00 |
| 17.11.2025 | 178,60 | 182,40 | 178,60 | 179,30 | 0,11% | 271,00 |
| 14.11.2025 | 180,70 | 180,70 | 178,20 | 179,10 | -1,43% | 62,00 |
| 13.11.2025 | 180,40 | 181,70 | 179,70 | 181,70 | 0,06% | 82,00 |
| 12.11.2025 | 181,30 | 181,60 | 180,50 | 181,60 | 0,17% | 48,00 |
| 11.11.2025 | 181,70 | 181,90 | 181,30 | 181,30 | -0,38% | 50,00 |
| 10.11.2025 | 183,60 | 183,60 | 181,60 | 182,00 | 0,28% | 274,00 |
| 07.11.2025 | 187,30 | 187,30 | 179,00 | 181,50 | -4,72% | 417,00 |
| 06.11.2025 | 190,00 | 191,10 | 190,00 | 190,50 | 0,26% | 250,00 |
| 05.11.2025 | 191,50 | 191,60 | 189,30 | 190,00 | -0,73% | 49,00 |
| 04.11.2025 | 192,90 | 192,90 | 191,40 | 191,40 | -1,03% | 34,00 |
| 03.11.2025 | 194,30 | 194,30 | 193,40 | 193,40 | 0,00% | 46,00 |
| 31.10.2025 | 193,40 | 193,40 | 193,40 | 193,40 | -0,31% | 61,00 |
| 30.10.2025 | 192,00 | 194,00 | 190,40 | 194,00 | 0,88% | 36,00 |
| 29.10.2025 | 192,40 | 192,40 | 192,00 | 192,30 | -0,36% | 10,00 |
| 28.10.2025 | 194,40 | 194,80 | 193,00 | 193,00 | -1,98% | 52,00 |
| 27.10.2025 | 197,00 | 197,50 | 196,60 | 196,90 | 0,66% | 195,00 |
| 24.10.2025 | 195,10 | 195,70 | 195,10 | 195,60 | -1,06% | 124,00 |
| 23.10.2025 | 195,70 | 197,80 | 195,70 | 197,70 | 1,02% | 90,00 |
| 22.10.2025 | 196,10 | 196,10 | 195,40 | 195,70 | -0,66% | 5,00 |
| 21.10.2025 | 196,80 | 197,00 | 196,80 | 197,00 | 0,51% | 41,00 |
| 20.10.2025 | 196,60 | 197,30 | 196,00 | 196,00 | -0,31% | 73,00 |
| 17.10.2025 | 195,30 | 196,70 | 194,00 | 196,60 | 0,10% | 138,00 |
| 16.10.2025 | 194,50 | 196,40 | 194,10 | 196,40 | 1,81% | 191,00 |
| 15.10.2025 | 194,50 | 194,50 | 191,60 | 192,90 | -0,82% | 290,00 |
| 14.10.2025 | 190,90 | 195,70 | 190,90 | 194,50 | 2,69% | 44,00 |
| 13.10.2025 | 188,70 | 190,30 | 188,60 | 189,40 | 0,37% | 44,00 |
| 10.10.2025 | 189,40 | 189,40 | 188,50 | 188,70 | 0,53% | 145,00 |
| 09.10.2025 | 189,20 | 189,80 | 187,70 | 187,70 | -0,95% | 27,00 |
| 08.10.2025 | 187,80 | 189,50 | 187,80 | 189,50 | 1,07% | 537,00 |
| 07.10.2025 | 187,20 | 187,50 | 186,60 | 187,50 | -0,37% | 263,00 |
| 06.10.2025 | 183,50 | 188,20 | 183,50 | 188,20 | 2,01% | 548,00 |
| 03.10.2025 | 183,50 | 184,50 | 183,50 | 184,50 | 1,21% | 32,00 |
| 02.10.2025 | 181,90 | 182,30 | 181,90 | 182,30 | 0,55% | 13,00 |
| 01.10.2025 | 182,00 | 182,50 | 181,30 | 181,30 | -0,17% | 49,00 |
| 30.09.2025 | 181,00 | 181,60 | 180,50 | 181,60 | 1,06% | 23,00 |
| 29.09.2025 | 180,10 | 180,80 | 179,70 | 179,70 | 0,06% | 116,00 |
| 26.09.2025 | 180,50 | 180,50 | 179,60 | 179,60 | 0,00% | 18,00 |
| 25.09.2025 | 180,60 | 181,00 | 179,60 | 179,60 | 0,22% | 18,00 |
| 24.09.2025 | 178,00 | 179,20 | 178,00 | 179,20 | 0,67% | 2,00 |
| 23.09.2025 | 176,80 | 178,60 | 176,10 | 178,00 | 0,62% | 20,00 |
| 22.09.2025 | 174,80 | 176,90 | 174,80 | 176,90 | 2,14% | 113,00 |
| 19.09.2025 | 174,20 | 174,20 | 173,00 | 173,20 | -0,35% | 263,00 |
| 18.09.2025 | 174,60 | 174,60 | 173,80 | 173,80 | -1,36% | 5,00 |
| 17.09.2025 | 176,50 | 176,50 | 176,20 | 176,20 | -0,51% | 9,00 |
| 16.09.2025 | 178,10 | 178,10 | 176,70 | 177,10 | -0,56% | 88,00 |
| 15.09.2025 | 181,50 | 181,50 | 177,80 | 178,10 | -1,27% | 33,00 |
| 12.09.2025 | 175,80 | 181,30 | 175,00 | 180,40 | 2,76% | 196,00 |
| 11.09.2025 | 173,60 | 175,95 | 173,60 | 175,55 | 0,43% | 18,00 |
| 10.09.2025 | 175,55 | 176,30 | 174,50 | 174,80 | -0,40% | 36,00 |
| 09.09.2025 | 174,70 | 176,30 | 174,20 | 175,50 | 0,49% | 43,00 |
| 08.09.2025 | 175,25 | 176,20 | 174,40 | 174,65 | -0,14% | 295,00 |
| 05.09.2025 | 174,00 | 175,00 | 174,00 | 174,90 | 0,23% | 48,00 |
| 04.09.2025 | 174,30 | 175,30 | 173,90 | 174,50 | 1,93% | 101,00 |
| 03.09.2025 | 172,60 | 172,60 | 171,10 | 171,20 | -1,10% | 162,00 |
| 02.09.2025 | 174,90 | 174,90 | 172,00 | 173,10 | -0,80% | 126,00 |
| 01.09.2025 | 179,30 | 179,60 | 174,50 | 174,50 | -2,30% | 368,00 |
| 29.08.2025 | 178,50 | 179,00 | 178,00 | 178,60 | 0,28% | 182,00 |
| 28.08.2025 | 180,40 | 180,40 | 178,10 | 178,10 | -1,44% | 140,00 |
| 27.08.2025 | 180,60 | 181,00 | 180,40 | 180,70 | 0,22% | 35,00 |
| 26.08.2025 | 181,70 | 181,90 | 180,30 | 180,30 | -0,93% | 461,00 |
| 25.08.2025 | 182,30 | 182,40 | 181,00 | 182,00 | -0,49% | 246,00 |
| 22.08.2025 | 182,60 | 184,00 | 181,00 | 182,90 | 1,05% | 28,00 |
| 21.08.2025 | 178,80 | 182,70 | 178,10 | 181,00 | -5,33% | 508,00 |
| 20.08.2025 | 192,60 | 192,60 | 191,20 | 191,20 | 0,63% | 56,00 |
| 19.08.2025 | 190,50 | 190,90 | 189,80 | 190,00 | -0,11% | 7,00 |
| 18.08.2025 | 191,30 | 191,30 | 190,20 | 190,20 | 0,63% | 93,00 |
| 15.08.2025 | 193,10 | 193,10 | 187,00 | 189,00 | -2,02% | 119,00 |
| 14.08.2025 | 190,50 | 194,10 | 190,50 | 192,90 | 0,84% | 54,00 |
| 13.08.2025 | 193,80 | 193,80 | 191,30 | 191,30 | 0,16% | 99,00 |
| 12.08.2025 | 192,90 | 192,90 | 191,00 | 191,00 | 0,00% | 153,00 |
| 11.08.2025 | 192,00 | 192,00 | 190,40 | 191,00 | -0,52% | 331,00 |
| 08.08.2025 | 192,90 | 194,00 | 192,00 | 192,00 | 0,58% | 50,00 |
| 07.08.2025 | 192,50 | 192,50 | 190,80 | 190,90 | -1,09% | 100,00 |
| 06.08.2025 | 197,00 | 197,00 | 193,00 | 193,00 | -1,53% | 93,00 |
| 05.08.2025 | 196,90 | 196,90 | 196,00 | 196,00 | -0,66% | 18,00 |
| 04.08.2025 | 192,00 | 197,30 | 192,00 | 197,30 | 3,79% | 207,00 |
| 01.08.2025 | 192,70 | 193,00 | 190,10 | 190,10 | -2,61% | 103,00 |
| 31.07.2025 | 195,90 | 195,90 | 195,10 | 195,20 | 0,10% | 64,00 |
| 30.07.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 0,05% | 18,00 |
| 29.07.2025 | 194,50 | 194,90 | 194,50 | 194,90 | 0,36% | 22,00 |