128,900€
-0,15%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 129,55 | 129,55 | 129,35 | 129,45 | 0,27% | - |
| 20.10.2026 | 127,40 | 129,10 | 127,40 | 129,10 | 1,57% | 14,00 |
| 19.10.2026 | 129,90 | 129,90 | 127,10 | 127,10 | -1,24% | 387,00 |
| 16.10.2026 | 130,60 | 130,60 | 128,70 | 128,70 | -1,00% | 92,00 |
| 15.10.2026 | 128,90 | 130,00 | 128,50 | 130,00 | 1,96% | 91,00 |
| 14.10.2026 | 128,00 | 129,30 | 127,50 | 127,50 | -0,39% | 132,00 |
| 13.10.2026 | 127,40 | 128,00 | 127,40 | 128,00 | 0,71% | 106,00 |
| 12.10.2026 | 126,10 | 127,10 | 125,90 | 127,10 | 0,95% | 121,00 |
| 09.10.2026 | 125,20 | 126,20 | 125,20 | 125,90 | 0,32% | 188,00 |
| 08.10.2026 | 125,40 | 125,60 | 125,00 | 125,50 | 0,40% | 242,00 |
| 07.10.2026 | 125,00 | 126,00 | 125,00 | 125,00 | 0,24% | 43,00 |
| 06.10.2026 | 126,30 | 126,40 | 124,60 | 124,70 | -1,19% | 67,00 |
| 05.10.2026 | 125,60 | 126,20 | 125,40 | 126,20 | 0,64% | 187,00 |
| 02.10.2026 | 124,00 | 125,40 | 124,00 | 125,40 | 1,37% | 179,00 |
| 01.10.2026 | 122,10 | 123,90 | 122,10 | 123,70 | 1,31% | 430,00 |
| 30.09.2026 | 125,50 | 126,60 | 122,10 | 122,10 | -2,94% | 999,00 |
| 29.09.2026 | 124,80 | 125,80 | 124,60 | 125,80 | -0,24% | 94,00 |
| 28.09.2026 | 126,70 | 128,70 | 125,80 | 126,10 | -1,71% | 263,00 |
| 25.09.2026 | 128,00 | 128,50 | 128,00 | 128,30 | 0,47% | 89,00 |
| 24.09.2026 | 128,20 | 128,30 | 126,50 | 127,70 | -0,70% | 58,00 |
| 23.09.2026 | 132,50 | 132,50 | 127,90 | 128,60 | -3,16% | 180,00 |
| 22.09.2026 | 132,00 | 132,80 | 132,00 | 132,80 | -0,38% | 60,00 |
| 21.09.2026 | 134,00 | 134,00 | 132,00 | 133,30 | -0,22% | 79,00 |
| 18.09.2026 | 133,60 | 133,60 | 133,60 | 133,60 | 0,60% | 92,00 |
| 17.09.2026 | 131,20 | 132,80 | 131,20 | 132,80 | 1,84% | 55,00 |
| 16.09.2026 | 130,10 | 130,40 | 130,10 | 130,40 | 0,38% | 15,00 |
| 15.09.2026 | 130,70 | 130,70 | 129,70 | 129,90 | -1,96% | 22,00 |
| 14.09.2026 | 131,80 | 133,50 | 131,80 | 132,50 | -0,60% | 806,00 |
| 11.09.2026 | 133,35 | 133,75 | 132,00 | 133,30 | -0,74% | - |
| 10.09.2026 | 134,30 | 134,30 | 134,30 | 134,30 | 0,37% | 1,00 |
| 09.09.2026 | 134,00 | 134,00 | 133,80 | 133,80 | -0,22% | 34,00 |
| 08.09.2026 | 133,80 | 134,80 | 133,80 | 134,10 | 0,22% | 67,00 |
| 07.09.2026 | 133,30 | 133,90 | 133,30 | 133,80 | 0,75% | 73,00 |
| 04.09.2026 | 133,90 | 133,90 | 132,50 | 132,80 | -0,67% | 64,00 |
| 03.09.2026 | 130,00 | 133,70 | 130,00 | 133,70 | 2,69% | 45,00 |
| 02.09.2026 | 131,70 | 132,10 | 129,90 | 130,20 | -2,18% | 272,00 |
| 01.09.2026 | 132,30 | 134,90 | 132,00 | 133,10 | 0,30% | 236,00 |
| 31.08.2026 | 134,20 | 134,20 | 132,70 | 132,70 | -0,90% | 47,00 |
| 28.08.2026 | 135,60 | 136,00 | 133,90 | 133,90 | -0,89% | 90,00 |
| 27.08.2026 | 135,00 | 135,10 | 135,00 | 135,10 | 1,20% | 11,00 |
| 26.08.2026 | 133,00 | 133,50 | 133,00 | 133,50 | 0,53% | 315,00 |
| 25.08.2026 | 133,80 | 134,10 | 132,80 | 132,80 | -0,30% | 241,00 |
| 24.08.2026 | 134,30 | 134,40 | 133,20 | 133,20 | -0,89% | 62,00 |
| 21.08.2026 | 135,20 | 136,70 | 134,40 | 134,40 | -0,81% | 24,00 |
| 20.08.2026 | 137,40 | 137,50 | 135,50 | 135,50 | -1,60% | 227,00 |
| 19.08.2026 | 136,00 | 139,00 | 134,00 | 137,70 | -1,71% | 247,00 |
| 18.08.2026 | 140,80 | 140,80 | 139,20 | 140,10 | -0,85% | 125,00 |
| 17.08.2026 | 140,60 | 141,40 | 140,60 | 141,30 | 1,22% | 59,00 |
| 14.08.2026 | 139,90 | 140,00 | 139,60 | 139,60 | -0,29% | 131,00 |
| 13.08.2026 | 139,20 | 140,10 | 138,90 | 140,00 | 0,50% | 143,00 |
| 12.08.2026 | 140,20 | 140,60 | 139,30 | 139,30 | -0,71% | 125,00 |
| 11.08.2026 | 141,10 | 141,10 | 140,30 | 140,30 | -0,50% | 119,00 |
| 10.08.2026 | 141,00 | 141,40 | 140,70 | 141,00 | -0,07% | 51,00 |
| 07.08.2026 | 142,10 | 142,10 | 141,00 | 141,10 | -0,91% | 32,00 |
| 06.08.2026 | 142,20 | 142,50 | 141,90 | 142,40 | 0,35% | 108,00 |
| 05.08.2026 | 143,10 | 143,10 | 141,20 | 141,90 | -0,63% | 52,00 |
| 04.08.2026 | 143,10 | 144,00 | 142,60 | 142,80 | -1,52% | 60,00 |
| 03.08.2026 | 143,00 | 145,00 | 143,00 | 145,00 | 1,83% | 133,00 |
| 31.07.2026 | 143,50 | 143,80 | 142,40 | 142,40 | -1,59% | 106,00 |
| 30.07.2026 | 144,90 | 145,00 | 144,70 | 144,70 | 0,21% | 132,00 |
| 29.07.2026 | 144,80 | 144,80 | 143,60 | 144,40 | -0,62% | 56,00 |
| 28.07.2026 | 145,80 | 145,80 | 145,30 | 145,30 | -0,75% | 7,00 |
| 27.07.2026 | 145,70 | 146,40 | 145,70 | 146,40 | -0,14% | 305,00 |
| 24.07.2026 | 146,60 | 146,60 | 146,60 | 146,60 | 0,96% | 4,00 |
| 23.07.2026 | 149,10 | 149,20 | 145,20 | 145,20 | -3,26% | 163,00 |
| 22.07.2026 | 149,20 | 150,30 | 149,20 | 150,10 | 0,27% | 104,00 |
| 21.07.2026 | 150,40 | 150,40 | 147,70 | 149,70 | 0,34% | 80,00 |
| 20.07.2026 | 147,30 | 149,20 | 147,30 | 149,20 | 0,67% | 25,00 |
| 17.07.2026 | 147,30 | 148,20 | 147,30 | 148,20 | 1,93% | 46,00 |
| 16.07.2026 | 147,60 | 147,60 | 145,40 | 145,40 | -1,76% | 113,00 |
| 15.07.2026 | 146,10 | 148,70 | 146,10 | 148,00 | 1,02% | 25,00 |
| 14.07.2026 | 144,10 | 146,50 | 144,10 | 146,50 | 1,17% | 20,00 |
| 13.07.2026 | 144,00 | 144,80 | 144,00 | 144,80 | 1,19% | 65,00 |
| 10.07.2026 | 143,70 | 143,70 | 143,10 | 143,10 | 0,07% | 56,00 |
| 09.07.2026 | 144,70 | 144,90 | 142,30 | 143,00 | 0,63% | 39,00 |
| 08.07.2026 | 141,60 | 142,10 | 141,60 | 142,10 | -0,49% | 114,00 |
| 07.07.2026 | 142,00 | 143,60 | 140,00 | 142,80 | 0,42% | 425,00 |
| 06.07.2026 | 145,50 | 145,50 | 142,20 | 142,20 | -2,34% | 229,00 |
| 03.07.2026 | 144,10 | 145,60 | 144,10 | 145,60 | -0,75% | 66,00 |
| 02.07.2026 | 145,90 | 146,70 | 145,90 | 146,70 | 1,38% | 34,00 |
| 01.07.2026 | 147,90 | 147,90 | 142,40 | 144,70 | -2,43% | 229,00 |
| 30.06.2026 | 148,70 | 149,20 | 148,30 | 148,30 | 0,14% | 26,00 |
| 29.06.2026 | 148,50 | 148,50 | 148,10 | 148,10 | -0,94% | 52,00 |
| 26.06.2026 | 150,70 | 150,70 | 149,50 | 149,50 | -0,47% | 11,00 |
| 25.06.2026 | 150,00 | 150,80 | 150,00 | 150,20 | 1,56% | 68,00 |
| 24.06.2026 | 148,80 | 148,80 | 147,00 | 147,90 | -0,07% | 22,00 |
| 23.06.2026 | 147,20 | 148,60 | 147,00 | 148,00 | 0,75% | 156,00 |
| 22.06.2026 | 145,90 | 146,90 | 145,90 | 146,90 | 0,41% | 16,00 |
| 19.06.2026 | 146,30 | 146,30 | 146,30 | 146,30 | -1,42% | 16,00 |
| 18.06.2026 | 149,10 | 149,10 | 147,00 | 148,40 | -0,93% | 177,00 |
| 17.06.2026 | 148,10 | 150,40 | 148,10 | 149,80 | 1,35% | 145,00 |
| 16.06.2026 | 150,10 | 150,10 | 147,60 | 147,80 | -1,60% | 355,00 |
| 15.06.2026 | 151,30 | 152,10 | 147,90 | 150,20 | -0,73% | 591,00 |
| 12.06.2026 | 151,00 | 151,30 | 150,10 | 151,30 | 0,33% | 74,00 |
| 11.06.2026 | 151,50 | 151,90 | 150,80 | 150,80 | -0,26% | 95,00 |
| 10.06.2026 | 156,90 | 156,90 | 151,20 | 151,20 | -4,36% | 383,00 |
| 09.06.2026 | 156,80 | 158,10 | 156,70 | 158,10 | 1,02% | 32,00 |
| 08.06.2026 | 156,60 | 157,10 | 156,00 | 156,50 | -2,98% | 234,00 |
| 05.06.2026 | 161,30 | 161,30 | 161,30 | 161,30 | -0,12% | 77,00 |
| 04.06.2026 | 159,90 | 161,50 | 159,90 | 161,50 | 0,59% | 189,00 |