171,100€
-0,18%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 172,45 | 172,55 | 170,70 | 171,55 | 0,09% | 38,00 |
| 15.04.2026 | 172,90 | 172,90 | 171,40 | 171,40 | -0,35% | 18,00 |
| 14.04.2026 | 172,30 | 172,30 | 171,80 | 172,00 | -0,29% | 21,00 |
| 13.04.2026 | 169,30 | 172,50 | 167,90 | 172,50 | 0,52% | 36,00 |
| 10.04.2026 | 172,40 | 172,40 | 171,40 | 171,60 | -1,27% | 55,00 |
| 09.04.2026 | 173,70 | 173,80 | 173,70 | 173,80 | 0,17% | 35,00 |
| 08.04.2026 | 181,70 | 182,60 | 172,90 | 173,50 | -0,80% | 167,00 |
| 07.04.2026 | 173,80 | 175,50 | 173,80 | 174,90 | -0,51% | 47,00 |
| 02.04.2026 | 171,30 | 175,80 | 171,30 | 175,80 | 2,09% | 58,00 |
| 01.04.2026 | 174,40 | 174,40 | 169,70 | 172,20 | 0,35% | 34,00 |
| 31.03.2026 | 170,60 | 171,60 | 168,10 | 171,60 | 1,60% | 91,00 |
| 30.03.2026 | 163,90 | 169,20 | 163,90 | 168,90 | 3,30% | 41,00 |
| 27.03.2026 | 162,70 | 164,20 | 162,70 | 163,50 | -0,49% | 728,00 |
| 26.03.2026 | 165,50 | 165,50 | 164,30 | 164,30 | -0,79% | 46,00 |
| 25.03.2026 | 165,40 | 165,90 | 164,60 | 165,60 | 1,22% | 108,00 |
| 24.03.2026 | 163,60 | 163,60 | 163,60 | 163,60 | -0,85% | 1,00 |
| 23.03.2026 | 162,00 | 166,50 | 161,90 | 165,00 | 0,98% | 46,00 |
| 20.03.2026 | 168,60 | 168,90 | 163,40 | 163,40 | -2,62% | 114,00 |
| 19.03.2026 | 167,00 | 168,50 | 166,60 | 167,80 | 0,96% | 309,00 |
| 18.03.2026 | 171,10 | 171,10 | 166,20 | 166,20 | -1,95% | 78,00 |
| 17.03.2026 | 170,00 | 170,90 | 169,50 | 169,50 | 3,16% | 185,00 |
| 16.03.2026 | 167,70 | 167,70 | 163,80 | 164,30 | -1,08% | 69,00 |
| 13.03.2026 | 166,70 | 166,70 | 166,10 | 166,10 | -1,83% | 60,00 |
| 12.03.2026 | 167,00 | 169,20 | 167,00 | 169,20 | 4,32% | 30,00 |
| 11.03.2026 | 166,70 | 166,70 | 162,20 | 162,20 | -2,17% | 322,00 |
| 10.03.2026 | 166,60 | 166,60 | 164,70 | 165,80 | 1,97% | 67,00 |
| 09.03.2026 | 160,70 | 162,60 | 159,80 | 162,60 | 0,00% | 101,00 |
| 06.03.2026 | 160,00 | 163,30 | 160,00 | 162,60 | 1,31% | 80,00 |
| 05.03.2026 | 162,20 | 164,20 | 159,70 | 160,50 | -1,05% | 335,00 |
| 04.03.2026 | 162,30 | 162,80 | 162,20 | 162,20 | -0,43% | 44,00 |
| 03.03.2026 | 162,70 | 163,10 | 160,90 | 162,90 | -2,92% | 177,00 |
| 02.03.2026 | 168,70 | 169,70 | 167,40 | 167,80 | 1,51% | 90,00 |
| 27.02.2026 | 162,70 | 165,30 | 161,80 | 165,30 | 1,66% | 30,00 |
| 26.02.2026 | 163,10 | 163,10 | 162,60 | 162,60 | 1,56% | 68,00 |
| 25.02.2026 | 160,10 | 160,10 | 160,10 | 160,10 | 0,19% | 1,00 |
| 24.02.2026 | 159,10 | 161,30 | 159,10 | 159,80 | 0,95% | 79,00 |
| 23.02.2026 | 161,30 | 161,30 | 158,20 | 158,30 | -1,98% | 271,00 |
| 20.02.2026 | 161,80 | 162,40 | 161,50 | 161,50 | 0,37% | 65,00 |
| 19.02.2026 | 164,50 | 164,60 | 160,80 | 160,90 | -2,84% | 746,00 |
| 18.02.2026 | 163,60 | 166,70 | 163,00 | 165,60 | 0,73% | 563,00 |
| 17.02.2026 | 162,90 | 164,40 | 161,80 | 164,40 | 0,74% | 124,00 |
| 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 |