Echtzeit-Aktienkurs BKW AG NA SF 2,50
Bid:
Ask:
Aktienkurse zur BKW AG NA SF 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2020 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 10.01.2020 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 09.01.2020 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 08.01.2020 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 07.01.2020 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 06.01.2020 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 03.01.2020 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 02.01.2020 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 30.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 27.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 23.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 20.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 19.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 18.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 17.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 16.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 13.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 12.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 11.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 10.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 09.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 06.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 05.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 04.12.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 01.07.2019 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | - |
| 28.06.2019 | 58,40 | 58,40 | 58,40 | 58,40 | -0,17% | 10,00 |
| 27.06.2019 | 57,70 | 58,50 | 57,70 | 58,50 | 0,52% | - |
| 26.06.2019 | 58,90 | 58,90 | 58,20 | 58,20 | -3,00% | - |
| 25.06.2019 | 59,50 | 60,00 | 59,00 | 60,00 | 1,18% | 97,00 |
| 24.06.2019 | 58,90 | 59,40 | 58,90 | 59,30 | 0,34% | - |
| 21.06.2019 | 59,50 | 59,50 | 59,10 | 59,10 | -0,84% | - |
| 20.06.2019 | 58,40 | 59,60 | 58,40 | 59,60 | 2,23% | 10,00 |
| 19.06.2019 | 58,40 | 58,40 | 58,30 | 58,30 | -0,68% | 50,00 |
| 18.06.2019 | 58,80 | 58,80 | 58,70 | 58,70 | 0,17% | - |
| 17.06.2019 | 59,60 | 59,60 | 58,60 | 58,60 | 0,00% | 375,00 |
| 14.06.2019 | 59,30 | 59,30 | 58,60 | 58,60 | -1,51% | - |
| 13.06.2019 | 59,70 | 59,70 | 59,50 | 59,50 | -0,17% | - |
| 12.06.2019 | 59,60 | 59,60 | 59,60 | 59,60 | -0,33% | - |
| 11.06.2019 | 59,60 | 59,80 | 59,60 | 59,80 | 0,00% | - |
| 07.06.2019 | 59,70 | 59,80 | 59,70 | 59,80 | -0,17% | - |
| 06.06.2019 | 59,30 | 59,90 | 59,30 | 59,90 | 1,35% | - |
| 05.06.2019 | 59,50 | 59,50 | 59,10 | 59,10 | -0,67% | - |
| 04.06.2019 | 59,30 | 59,50 | 59,30 | 59,50 | 0,68% | - |
| 03.06.2019 | 58,60 | 59,10 | 58,60 | 59,10 | -0,17% | - |
| 31.05.2019 | 58,20 | 59,20 | 58,20 | 59,20 | 1,72% | - |
| 30.05.2019 | 58,10 | 58,20 | 58,10 | 58,20 | 0,00% | - |
| 29.05.2019 | 58,80 | 58,80 | 58,20 | 58,20 | -1,02% | - |
| 28.05.2019 | 59,50 | 59,50 | 58,80 | 58,80 | -5,01% | 100,00 |
| 27.05.2019 | 60,90 | 62,90 | 60,90 | 61,90 | 1,81% | 150,00 |
| 24.05.2019 | 60,10 | 60,80 | 60,10 | 60,80 | 1,67% | 1.022,00 |
| 23.05.2019 | 59,50 | 59,80 | 59,50 | 59,80 | 1,87% | - |
| 22.05.2019 | 58,50 | 58,70 | 58,50 | 58,70 | 1,03% | - |
| 21.05.2019 | 58,10 | 58,10 | 58,10 | 58,10 | 0,69% | - |
| 20.05.2019 | 58,00 | 58,00 | 57,70 | 57,70 | -0,86% | - |
| 17.05.2019 | 57,90 | 58,20 | 57,90 | 58,20 | 0,34% | - |
| 16.05.2019 | 57,20 | 58,00 | 57,20 | 58,00 | 1,93% | - |
| 15.05.2019 | 56,10 | 57,00 | 56,10 | 56,90 | 0,89% | - |
| 14.05.2019 | 56,30 | 56,40 | 56,30 | 56,40 | 0,89% | - |
| 13.05.2019 | 56,80 | 56,80 | 55,90 | 55,90 | -1,24% | 100,00 |
| 10.05.2019 | 56,40 | 56,60 | 56,40 | 56,60 | 0,35% | - |
| 09.05.2019 | 56,50 | 56,50 | 56,40 | 56,40 | -0,88% | - |
| 08.05.2019 | 57,10 | 57,10 | 56,90 | 56,90 | 1,07% | 20,00 |
| 07.05.2019 | 56,40 | 56,40 | 56,30 | 56,30 | 0,00% | - |
| 06.05.2019 | 56,20 | 56,30 | 56,20 | 56,30 | -0,53% | - |
| 03.05.2019 | 57,40 | 57,40 | 56,60 | 56,60 | -1,05% | - |
| 02.05.2019 | 57,00 | 57,20 | 57,00 | 57,20 | 2,14% | - |
| 30.04.2019 | 56,70 | 56,70 | 56,00 | 56,00 | -2,44% | - |
| 29.04.2019 | 56,60 | 57,40 | 56,60 | 57,40 | 1,23% | 114,00 |
| 26.04.2019 | 56,70 | 56,70 | 56,70 | 56,70 | -0,87% | - |
| 25.04.2019 | 57,60 | 57,60 | 57,20 | 57,20 | -0,69% | - |
| 24.04.2019 | 57,50 | 57,60 | 57,50 | 57,60 | 0,70% | - |
| 23.04.2019 | 56,90 | 57,20 | 56,90 | 57,20 | 0,35% | - |
| 18.04.2019 | 56,80 | 57,30 | 56,80 | 57,00 | 0,71% | 1.800,00 |
| 17.04.2019 | 56,50 | 56,60 | 56,50 | 56,60 | -3,74% | - |
| 16.04.2019 | 58,70 | 58,80 | 58,70 | 58,80 | 0,51% | 85,00 |
| 15.04.2019 | 58,50 | 58,50 | 58,50 | 58,50 | 0,34% | - |
| 12.04.2019 | 59,10 | 59,10 | 57,40 | 58,30 | -2,83% | 335,00 |
| 11.04.2019 | 59,00 | 60,00 | 59,00 | 60,00 | 0,67% | 52,00 |
| 10.04.2019 | 59,30 | 59,60 | 59,30 | 59,60 | 0,17% | - |
| 09.04.2019 | 59,30 | 59,50 | 59,30 | 59,50 | -0,67% | - |
| 08.04.2019 | 59,90 | 59,90 | 59,80 | 59,90 | 0,00% | - |
| 05.04.2019 | 59,10 | 59,90 | 59,10 | 59,90 | 1,35% | - |
| 04.04.2019 | 59,10 | 59,10 | 59,10 | 59,10 | 0,34% | - |
| 03.04.2019 | 60,00 | 60,00 | 58,90 | 58,90 | -2,16% | - |
| 02.04.2019 | 60,80 | 61,00 | 60,20 | 60,20 | -0,17% | 5,00 |
| 01.04.2019 | 60,90 | 60,90 | 60,30 | 60,30 | 0,33% | - |
| 29.03.2019 | 59,40 | 60,10 | 59,40 | 60,10 | 1,18% | - |
| 28.03.2019 | 59,20 | 59,40 | 59,20 | 59,40 | 0,34% | - |
| 27.03.2019 | 59,80 | 59,80 | 59,20 | 59,20 | -1,82% | - |
| 26.03.2019 | 60,60 | 60,60 | 60,30 | 60,30 | -0,50% | - |
| 25.03.2019 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
| 22.03.2019 | 60,60 | 60,60 | 60,60 | 60,60 | 1,34% | - |
| 21.03.2019 | 59,80 | 59,80 | 59,80 | 59,80 | -0,33% | - |
| 20.03.2019 | 61,00 | 61,00 | 60,00 | 60,00 | -0,17% | 40,00 |
| 19.03.2019 | 59,00 | 60,10 | 59,00 | 60,10 | 3,98% | - |
| 18.03.2019 | 57,60 | 57,80 | 57,60 | 57,80 | -1,03% | - |
| 15.03.2019 | 58,20 | 58,40 | 58,20 | 58,40 | 0,69% | 40,00 |
| 14.03.2019 | 57,90 | 58,00 | 57,90 | 58,00 | 0,00% | - |
| 13.03.2019 | 57,80 | 58,10 | 57,80 | 58,00 | 0,87% | - |
| 12.03.2019 | 58,00 | 58,00 | 57,50 | 57,50 | -0,86% | - |