142,650€
-2,03%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 145,50 | 145,50 | 141,60 | 142,65 | -2,03% | 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 |
| 03.06.2026 | 161,80 | 163,75 | 160,40 | 160,55 | -0,40% | - |
| 02.06.2026 | 162,20 | 163,00 | 161,20 | 161,20 | -0,31% | 43,00 |
| 01.06.2026 | 162,20 | 163,10 | 160,70 | 161,70 | -0,19% | 17,00 |
| 29.05.2026 | 160,20 | 162,00 | 160,20 | 162,00 | 1,82% | 78,00 |
| 28.05.2026 | 159,10 | 159,10 | 159,10 | 159,10 | -0,50% | 2,00 |
| 27.05.2026 | 162,30 | 162,80 | 159,90 | 159,90 | -1,96% | 176,00 |
| 26.05.2026 | 163,40 | 163,90 | 163,10 | 163,10 | 0,06% | 59,00 |
| 25.05.2026 | 164,50 | 165,30 | 162,30 | 163,00 | 0,74% | 225,00 |
| 22.05.2026 | 162,90 | 162,90 | 161,20 | 161,80 | -0,74% | 504,00 |
| 21.05.2026 | 163,40 | 163,60 | 162,80 | 163,00 | 0,62% | 43,00 |
| 20.05.2026 | 161,50 | 162,00 | 161,40 | 162,00 | -0,31% | 106,00 |
| 19.05.2026 | 164,10 | 164,10 | 162,50 | 162,50 | -0,73% | 132,00 |
| 18.05.2026 | 162,40 | 163,70 | 162,40 | 163,70 | -0,06% | 35,00 |
| 15.05.2026 | 165,80 | 165,80 | 162,60 | 163,80 | -0,79% | 123,00 |
| 14.05.2026 | 164,30 | 165,50 | 163,90 | 165,10 | 0,79% | - |
| 13.05.2026 | 165,10 | 165,10 | 163,80 | 163,80 | 0,61% | 31,00 |
| 12.05.2026 | 165,20 | 165,20 | 162,80 | 162,80 | -1,87% | 65,00 |
| 11.05.2026 | 165,30 | 166,40 | 165,30 | 165,90 | 0,03% | 19,00 |
| 08.05.2026 | 165,75 | 167,00 | 164,90 | 165,85 | 0,52% | - |
| 07.05.2026 | 168,60 | 168,60 | 165,00 | 165,00 | -1,90% | 155,00 |
| 06.05.2026 | 170,10 | 170,50 | 168,20 | 168,20 | -0,06% | 70,00 |
| 05.05.2026 | 169,30 | 171,10 | 168,30 | 168,30 | -0,18% | 166,00 |
| 04.05.2026 | 168,90 | 170,80 | 168,50 | 168,60 | -0,47% | 194,00 |
| 30.04.2026 | 167,40 | 169,40 | 167,40 | 169,40 | -1,51% | 30,00 |
| 29.04.2026 | 172,00 | 172,00 | 172,00 | 172,00 | -0,52% | 35,00 |
| 28.04.2026 | 173,10 | 173,10 | 172,90 | 172,90 | -0,58% | 204,00 |
| 27.04.2026 | 172,40 | 174,10 | 172,20 | 173,90 | 0,52% | 39,00 |
| 24.04.2026 | 172,60 | 173,00 | 172,30 | 173,00 | 0,17% | 27,00 |
| 23.04.2026 | 173,30 | 173,50 | 172,70 | 172,70 | -0,63% | 3,00 |
| 22.04.2026 | 175,00 | 175,00 | 173,80 | 173,80 | 0,93% | 48,00 |
| 21.04.2026 | 172,40 | 172,70 | 172,20 | 172,20 | 0,23% | 69,00 |
| 20.04.2026 | 169,05 | 172,60 | 168,80 | 171,80 | 0,82% | - |
| 17.04.2026 | 171,00 | 171,00 | 170,40 | 170,40 | -0,53% | 29,00 |
| 16.04.2026 | 171,00 | 171,30 | 171,00 | 171,30 | -0,06% | 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 |