138,445CHF
0,10%
Echtzeit-Aktienkurs BKW AG
Bid:
Ask:
Aktienkurse zur BKW AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 138,70 | 140,00 | 137,90 | 138,40 | 0,07% | 86.729,00 |
27.03.2024 | 138,90 | 139,80 | 135,80 | 138,30 | 4,46% | 89.808,00 |
26.03.2024 | 134,30 | 134,80 | 132,40 | 132,40 | -1,85% | 39.789,00 |
25.03.2024 | 135,60 | 136,60 | 134,90 | 134,90 | -1,75% | 57.402,00 |
22.03.2024 | 133,90 | 137,30 | 133,80 | 137,30 | 2,62% | 83.978,00 |
21.03.2024 | 135,90 | 135,90 | 133,80 | 133,80 | -1,25% | 52.521,00 |
20.03.2024 | 132,30 | 135,90 | 132,10 | 135,50 | 2,65% | 68.327,00 |
19.03.2024 | 132,00 | 133,50 | 130,20 | 132,00 | -0,30% | 59.509,00 |
18.03.2024 | 133,50 | 134,80 | 131,90 | 132,40 | -1,12% | 50.488,00 |
15.03.2024 | 135,20 | 135,50 | 133,50 | 133,90 | -1,54% | 96.409,00 |
14.03.2024 | 139,70 | 140,70 | 135,70 | 136,00 | -2,23% | 68.444,00 |
13.03.2024 | 144,00 | 144,00 | 138,20 | 139,10 | -2,11% | 127.233,00 |
12.03.2024 | 136,00 | 142,90 | 136,00 | 142,10 | 9,56% | 302.878,00 |
11.03.2024 | 130,10 | 131,50 | 128,60 | 129,70 | -0,46% | 102.153,00 |
08.03.2024 | 131,60 | 131,60 | 129,10 | 130,30 | -0,69% | 84.050,00 |
07.03.2024 | 128,40 | 132,00 | 128,30 | 131,20 | 1,78% | 71.842,00 |
06.03.2024 | 129,00 | 130,40 | 128,10 | 128,90 | -0,15% | 65.976,00 |
05.03.2024 | 126,40 | 129,80 | 125,30 | 129,10 | 2,38% | 93.616,00 |
04.03.2024 | 125,60 | 126,30 | 124,80 | 126,10 | 0,80% | 40.720,00 |
01.03.2024 | 125,50 | 127,70 | 125,00 | 125,10 | 0,89% | 106.042,00 |
29.02.2024 | 124,70 | 125,40 | 123,90 | 124,00 | -0,56% | 122.901,00 |
28.02.2024 | 124,00 | 125,90 | 123,80 | 124,70 | 0,08% | 73.455,00 |
27.02.2024 | 125,70 | 126,60 | 122,30 | 124,60 | -1,74% | 102.048,00 |
26.02.2024 | 130,20 | 131,30 | 126,60 | 126,80 | -3,79% | 72.642,00 |
23.02.2024 | 131,70 | 132,30 | 131,00 | 131,80 | 0,15% | 45.695,00 |
22.02.2024 | 132,30 | 133,60 | 131,60 | 131,60 | -0,15% | 50.515,00 |
21.02.2024 | 132,30 | 133,20 | 130,80 | 131,80 | -0,90% | 53.405,00 |
20.02.2024 | 133,60 | 133,70 | 132,10 | 133,00 | -0,37% | 46.842,00 |
19.02.2024 | 133,10 | 134,20 | 132,10 | 133,50 | 0,23% | 30.519,00 |
16.02.2024 | 131,30 | 133,20 | 131,30 | 133,20 | 0,15% | 35.530,00 |
15.02.2024 | 131,60 | 133,90 | 131,60 | 133,00 | 0,91% | 38.402,00 |
14.02.2024 | 130,80 | 132,30 | 130,50 | 131,80 | 0,53% | 37.117,00 |
13.02.2024 | 131,80 | 133,20 | 131,00 | 131,10 | -0,23% | 67.156,00 |
12.02.2024 | 131,50 | 133,40 | 130,90 | 131,40 | 0,15% | 53.002,00 |
09.02.2024 | 133,60 | 134,30 | 129,40 | 131,20 | -2,67% | 109.778,00 |
08.02.2024 | 135,00 | 137,30 | 134,50 | 134,80 | 0,30% | 61.641,00 |
07.02.2024 | 133,60 | 134,90 | 133,10 | 134,40 | 0,75% | 71.645,00 |
06.02.2024 | 136,50 | 136,50 | 132,90 | 133,40 | -2,27% | 53.764,00 |
05.02.2024 | 138,70 | 139,60 | 136,10 | 136,50 | -1,66% | 54.301,00 |
02.02.2024 | 139,50 | 141,10 | 138,80 | 138,80 | 0,14% | 44.562,00 |
01.02.2024 | 137,10 | 138,90 | 136,60 | 138,60 | 0,80% | 58.411,00 |
31.01.2024 | 136,90 | 137,80 | 136,10 | 137,50 | 0,73% | 87.369,00 |
30.01.2024 | 133,00 | 136,50 | 132,70 | 136,50 | 1,64% | 86.916,00 |
29.01.2024 | 135,20 | 135,20 | 133,30 | 134,30 | -0,22% | 68.344,00 |
26.01.2024 | 136,50 | 136,80 | 134,00 | 134,60 | -1,25% | 51.227,00 |
25.01.2024 | 136,00 | 137,70 | 135,20 | 136,30 | -0,29% | 69.232,00 |
24.01.2024 | 138,50 | 138,90 | 136,70 | 136,70 | -1,16% | 76.740,00 |
23.01.2024 | 142,30 | 142,50 | 138,10 | 138,30 | -3,02% | 81.924,00 |
22.01.2024 | 143,00 | 144,60 | 142,00 | 142,60 | -0,21% | 94.212,00 |
19.01.2024 | 142,40 | 142,90 | 141,30 | 142,90 | -0,42% | 186.031,00 |
18.01.2024 | 146,00 | 146,10 | 142,20 | 143,50 | -2,31% | 72.381,00 |
17.01.2024 | 147,40 | 147,40 | 145,60 | 146,90 | -0,81% | 67.438,00 |
16.01.2024 | 149,80 | 150,40 | 147,70 | 148,10 | -1,27% | 72.807,00 |
15.01.2024 | 153,00 | 153,00 | 149,50 | 150,00 | -2,15% | 47.238,00 |
12.01.2024 | 152,10 | 153,50 | 151,60 | 153,30 | 1,05% | 26.400,00 |
11.01.2024 | 151,80 | 153,30 | 151,70 | 151,70 | -0,59% | 23.441,00 |
10.01.2024 | 152,70 | 153,30 | 150,60 | 152,60 | -0,39% | 39.915,00 |
09.01.2024 | 153,10 | 154,00 | 151,70 | 153,20 | 0,20% | 27.380,00 |
08.01.2024 | 150,90 | 152,90 | 150,90 | 152,90 | 1,06% | 38.166,00 |
05.01.2024 | 149,20 | 151,40 | 148,70 | 151,30 | 1,34% | 27.242,00 |
04.01.2024 | 149,00 | 149,60 | 147,60 | 149,30 | 1,29% | 37.643,00 |
03.01.2024 | 149,90 | 151,50 | 147,20 | 147,40 | -1,40% | 45.003,00 |
29.12.2023 | 148,20 | 149,50 | 147,90 | 149,50 | 0,95% | 30.661,00 |
28.12.2023 | 149,20 | 149,40 | 147,30 | 148,10 | -1,00% | 21.396,00 |
27.12.2023 | 150,40 | 150,40 | 149,00 | 149,60 | -0,27% | 31.450,00 |
22.12.2023 | 150,20 | 150,70 | 149,20 | 150,00 | 0,33% | 31.268,00 |
21.12.2023 | 151,40 | 151,50 | 149,50 | 149,50 | -1,64% | 37.584,00 |
20.12.2023 | 153,60 | 153,60 | 150,70 | 152,00 | -1,23% | 40.128,00 |
19.12.2023 | 154,00 | 154,50 | 152,20 | 153,90 | 0,13% | 28.313,00 |
18.12.2023 | 156,50 | 157,00 | 153,70 | 153,70 | -3,21% | 34.980,00 |
15.12.2023 | 157,60 | 159,20 | 157,40 | 158,80 | 0,32% | 80.126,00 |
14.12.2023 | 159,10 | 160,70 | 157,50 | 158,30 | -0,13% | 48.601,00 |
13.12.2023 | 155,00 | 158,90 | 155,00 | 158,50 | 1,99% | 58.424,00 |
12.12.2023 | 154,00 | 158,00 | 154,00 | 155,40 | 1,24% | 69.401,00 |
11.12.2023 | 152,70 | 154,00 | 152,10 | 153,50 | 0,92% | 37.194,00 |
08.12.2023 | 152,00 | 153,20 | 151,60 | 152,10 | -0,07% | 65.893,00 |
07.12.2023 | 152,80 | 152,80 | 150,70 | 152,20 | -0,39% | 34.681,00 |
06.12.2023 | 154,60 | 155,00 | 151,70 | 152,80 | -1,29% | 32.161,00 |
05.12.2023 | 154,00 | 155,20 | 153,90 | 154,80 | 0,52% | 30.318,00 |
04.12.2023 | 154,40 | 154,50 | 152,30 | 154,00 | -0,52% | 31.748,00 |
01.12.2023 | 154,10 | 154,80 | 152,70 | 154,80 | 0,26% | 26.275,00 |
30.11.2023 | 150,50 | 154,50 | 149,80 | 154,40 | 2,32% | 171.433,00 |
29.11.2023 | 153,80 | 153,80 | 150,50 | 150,90 | -1,82% | 52.618,00 |
28.11.2023 | 155,40 | 155,60 | 152,70 | 153,70 | -1,22% | 34.889,00 |
27.11.2023 | 154,70 | 156,50 | 154,70 | 155,60 | 0,26% | 24.862,00 |
24.11.2023 | 154,10 | 155,60 | 154,00 | 155,20 | 0,45% | 20.961,00 |
23.11.2023 | 153,50 | 154,80 | 153,30 | 154,50 | 0,46% | 12.012,00 |
22.11.2023 | 153,50 | 154,60 | 152,80 | 153,80 | 0,07% | 25.922,00 |
21.11.2023 | 156,70 | 156,70 | 150,60 | 153,70 | -2,16% | 49.831,00 |
20.11.2023 | 154,60 | 157,40 | 154,60 | 157,10 | 0,77% | 22.530,00 |
17.11.2023 | 156,30 | 156,90 | 155,20 | 155,90 | -0,06% | 25.094,00 |
16.11.2023 | 155,40 | 156,70 | 154,60 | 156,00 | 0,58% | 26.431,00 |
15.11.2023 | 156,40 | 156,80 | 154,20 | 155,10 | -0,70% | 36.569,00 |
14.11.2023 | 154,20 | 156,20 | 153,60 | 156,20 | 1,63% | 27.753,00 |
13.11.2023 | 154,20 | 154,90 | 152,80 | 153,70 | -0,52% | 18.648,00 |
10.11.2023 | 153,80 | 155,90 | 153,40 | 154,50 | 0,00% | 40.579,00 |
09.11.2023 | 154,40 | 155,50 | 153,00 | 154,50 | 0,98% | 51.685,00 |
08.11.2023 | 153,20 | 154,20 | 152,50 | 153,00 | -0,91% | 23.228,00 |
07.11.2023 | 154,10 | 155,30 | 153,20 | 154,40 | 0,13% | 35.225,00 |
06.11.2023 | 154,70 | 155,40 | 153,30 | 154,20 | -0,13% | 36.271,00 |