163,000€
-0,12%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 162,70 | 162,70 | 162,20 | 162,20 | -0,61% | - |
| 16.02.2026 | 163,30 | 163,40 | 162,00 | 163,20 | 0,43% | 136,00 |
| 13.02.2026 | 162,30 | 162,50 | 161,70 | 162,50 | -0,31% | 176,00 |
| 12.02.2026 | 165,60 | 166,00 | 161,40 | 163,00 | -1,81% | 376,00 |
| 11.02.2026 | 165,00 | 166,00 | 163,60 | 166,00 | 0,61% | 134,00 |
| 10.02.2026 | 163,60 | 165,00 | 163,60 | 165,00 | 1,35% | 349,00 |
| 09.02.2026 | 161,60 | 163,20 | 160,80 | 162,80 | 1,18% | 122,00 |
| 06.02.2026 | 159,50 | 160,90 | 159,50 | 160,90 | 1,58% | 36,00 |
| 05.02.2026 | 159,00 | 159,50 | 157,90 | 158,40 | -0,25% | 219,00 |
| 04.02.2026 | 155,50 | 159,80 | 155,50 | 158,80 | 1,99% | 265,00 |
| 03.02.2026 | 157,30 | 157,40 | 155,30 | 155,70 | -1,64% | 241,00 |
| 02.02.2026 | 157,80 | 160,00 | 157,10 | 158,30 | -0,44% | 915,00 |
| 30.01.2026 | 161,60 | 161,60 | 159,00 | 159,00 | -1,79% | 106,00 |
| 29.01.2026 | 160,20 | 161,90 | 158,70 | 161,90 | 1,38% | 181,00 |
| 28.01.2026 | 169,10 | 169,10 | 159,70 | 159,70 | -5,11% | 767,00 |
| 27.01.2026 | 166,60 | 168,30 | 166,30 | 168,30 | 0,42% | 108,00 |
| 26.01.2026 | 169,40 | 169,60 | 166,70 | 167,60 | -0,65% | 76,00 |
| 23.01.2026 | 168,50 | 173,00 | 168,50 | 168,70 | -0,18% | 367,00 |
| 22.01.2026 | 173,00 | 173,10 | 168,20 | 169,00 | -1,69% | 215,00 |
| 21.01.2026 | 166,90 | 171,90 | 166,70 | 171,90 | 2,75% | 775,00 |
| 20.01.2026 | 185,90 | 185,90 | 166,00 | 167,30 | -12,04% | 3.486,00 |
| 19.01.2026 | 189,60 | 190,20 | 189,60 | 190,20 | -0,42% | 2,00 |
| 16.01.2026 | 191,20 | 191,20 | 191,00 | 191,00 | 1,11% | 37,00 |
| 15.01.2026 | 187,30 | 188,90 | 187,30 | 188,90 | 0,85% | 88,00 |
| 14.01.2026 | 185,50 | 187,30 | 185,50 | 187,30 | 0,54% | 212,00 |
| 13.01.2026 | 185,80 | 186,40 | 185,30 | 186,30 | -0,90% | 83,00 |
| 12.01.2026 | 190,00 | 190,00 | 186,40 | 188,00 | 0,00% | 596,00 |
| 09.01.2026 | 189,00 | 189,00 | 186,40 | 188,00 | -0,53% | 305,00 |
| 08.01.2026 | 187,80 | 189,00 | 187,80 | 189,00 | 0,27% | 20,00 |
| 07.01.2026 | 187,60 | 189,00 | 187,60 | 188,50 | 0,78% | 146,00 |
| 06.01.2026 | 186,65 | 187,05 | 184,70 | 187,05 | 1,27% | - |
| 05.01.2026 | 182,60 | 184,80 | 182,60 | 184,70 | 1,09% | 399,00 |
| 02.01.2026 | 180,70 | 182,70 | 180,70 | 182,70 | 1,22% | 13,00 |
| 30.12.2025 | 180,50 | 180,50 | 180,50 | 180,50 | -0,33% | 10,00 |
| 29.12.2025 | 180,40 | 181,20 | 179,70 | 181,10 | -0,17% | 182,00 |
| 23.12.2025 | 179,90 | 182,10 | 179,90 | 181,40 | 0,89% | 14,00 |
| 22.12.2025 | 180,00 | 180,50 | 178,50 | 179,80 | -1,37% | 159,00 |
| 19.12.2025 | 181,00 | 182,30 | 181,00 | 182,30 | 1,33% | 260,00 |
| 18.12.2025 | 179,90 | 179,90 | 179,90 | 179,90 | -0,06% | 1,00 |
| 17.12.2025 | 178,70 | 180,00 | 178,70 | 180,00 | 0,73% | 401,00 |
| 16.12.2025 | 179,60 | 179,60 | 178,70 | 178,70 | -0,17% | 805,00 |
| 15.12.2025 | 177,10 | 179,30 | 177,10 | 179,00 | 1,24% | 72,00 |
| 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 |