175,550€
0,37%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 175,25 | 175,65 | 175,15 | 175,55 | 0,37% | 1,00 |
| 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 |
| 28.07.2025 | 198,50 | 198,50 | 193,80 | 194,20 | -0,82% | 91,00 |
| 25.07.2025 | 192,80 | 195,80 | 192,80 | 195,80 | 1,56% | 72,00 |
| 24.07.2025 | 194,20 | 194,20 | 189,80 | 192,80 | -0,67% | 74,00 |
| 23.07.2025 | 197,70 | 198,40 | 191,30 | 194,10 | -1,52% | 287,00 |
| 22.07.2025 | 196,60 | 197,90 | 195,90 | 197,10 | 0,05% | 47,00 |
| 21.07.2025 | 195,50 | 197,00 | 193,20 | 197,00 | 1,76% | 238,00 |
| 18.07.2025 | 193,30 | 194,10 | 193,10 | 193,60 | 0,16% | 90,00 |
| 17.07.2025 | 193,40 | 193,40 | 193,30 | 193,30 | 1,20% | 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 |