Berner Kantonalbank AG BEKN
SIX · Switzerland · Finance
CHF 405.00-1.00 (-0.25%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 406.00 | -0.61% | CHF 409.00 | CHF 409.50 | CHF 401.00 | 4.35K |
| 2026-09-29 | CHF 408.50 | -1.68% | CHF 414.00 | CHF 415.00 | CHF 406.50 | 2.77K |
| 2026-09-28 | CHF 415.50 | -0.24% | CHF 419.50 | CHF 422.00 | CHF 414.00 | 4.42K |
| 2026-09-25 | CHF 416.50 | +0.24% | CHF 419.00 | CHF 422.00 | CHF 415.00 | 6.04K |
| 2026-09-24 | CHF 415.50 | +1.71% | CHF 406.50 | CHF 416.50 | CHF 404.00 | 7.38K |
| 2026-09-23 | CHF 408.50 | +0.49% | CHF 407.00 | CHF 408.50 | CHF 402.50 | 3.00K |
| 2026-09-22 | CHF 406.50 | -0.25% | CHF 407.50 | CHF 410.00 | CHF 405.00 | 3.64K |
| 2026-09-21 | CHF 407.50 | +1.37% | CHF 402.50 | CHF 410.00 | CHF 400.50 | 2.79K |
| 2026-09-18 | CHF 402.00 | +0.25% | CHF 398.00 | CHF 407.50 | CHF 397.50 | 15.61K |
| 2026-09-17 | CHF 401.00 | -0.62% | CHF 403.00 | CHF 403.00 | CHF 396.00 | 3.77K |
| 2026-09-16 | CHF 403.50 | -1.34% | CHF 410.00 | CHF 411.00 | CHF 403.00 | 4.78K |
| 2026-09-15 | CHF 409.00 | +2.12% | CHF 400.50 | CHF 409.50 | CHF 399.50 | 6.69K |
| 2026-09-14 | CHF 400.50 | +2.04% | CHF 394.00 | CHF 404.00 | CHF 394.00 | 4.01K |
| 2026-09-11 | CHF 392.50 | +0.51% | CHF 392.00 | CHF 394.00 | CHF 389.00 | 4.83K |
| 2026-09-10 | CHF 390.50 | -1.51% | CHF 396.00 | CHF 397.50 | CHF 390.50 | 2.83K |
| 2026-09-09 | CHF 396.50 | -1.98% | CHF 405.00 | CHF 405.00 | CHF 393.50 | 3.30K |
| 2026-09-08 | CHF 404.50 | -0.37% | CHF 406.00 | CHF 408.00 | CHF 400.00 | 4.90K |
| 2026-09-07 | CHF 406.00 | +1.37% | CHF 399.50 | CHF 407.50 | CHF 396.50 | 3.84K |
| 2026-09-04 | CHF 400.50 | -1.11% | CHF 404.00 | CHF 404.00 | CHF 399.00 | 4.46K |
| 2026-09-03 | CHF 405.00 | +1.76% | CHF 398.00 | CHF 405.00 | CHF 397.50 | 6.91K |
| 2026-09-02 | CHF 398.00 | +0.51% | CHF 396.00 | CHF 400.00 | CHF 393.50 | 3.20K |
| 2026-09-01 | CHF 396.00 | +1.02% | CHF 392.00 | CHF 398.00 | CHF 392.00 | 3.04K |
| 2026-08-31 | CHF 392.00 | +0.26% | CHF 391.00 | CHF 396.00 | CHF 389.50 | 3.90K |
| 2026-08-28 | CHF 391.00 | -0.89% | CHF 394.50 | CHF 397.50 | CHF 391.00 | 2.21K |
| 2026-08-27 | CHF 394.50 | +1.15% | CHF 388.50 | CHF 396.50 | CHF 388.00 | 4.17K |
| 2026-08-26 | CHF 390.00 | -2.26% | CHF 400.00 | CHF 400.00 | CHF 390.00 | 5.45K |
| 2026-08-25 | CHF 399.00 | +3.10% | CHF 387.00 | CHF 399.00 | CHF 384.50 | 4.37K |
| 2026-08-24 | CHF 387.00 | +0.65% | CHF 385.50 | CHF 394.50 | CHF 385.50 | 4.23K |
| 2026-08-21 | CHF 384.50 | +0.26% | CHF 383.00 | CHF 386.00 | CHF 380.50 | 3.94K |
| 2026-08-20 | CHF 383.50 | +0.79% | CHF 380.00 | CHF 384.50 | CHF 378.50 | 4.05K |
| 2026-08-19 | CHF 380.50 | +0.66% | CHF 378.00 | CHF 380.50 | CHF 373.50 | 2.19K |
| 2026-08-18 | CHF 378.00 | +1.07% | CHF 371.00 | CHF 380.00 | CHF 371.00 | 2.46K |
| 2026-08-17 | CHF 374.00 | -0.13% | CHF 373.00 | CHF 379.00 | CHF 371.50 | 3.42K |
| 2026-08-14 | CHF 374.50 | +0.40% | CHF 375.50 | CHF 378.00 | CHF 370.50 | 4.26K |
| 2026-08-13 | CHF 373.00 | +1.36% | CHF 370.00 | CHF 373.00 | CHF 365.00 | 3.65K |
| 2026-08-12 | CHF 368.00 | -0.54% | CHF 366.00 | CHF 372.50 | CHF 361.00 | 6.00K |
| 2026-08-11 | CHF 370.00 | -0.80% | CHF 375.00 | CHF 375.00 | CHF 368.50 | 4.59K |
| 2026-08-10 | CHF 373.00 | -1.06% | CHF 375.50 | CHF 375.50 | CHF 370.00 | 3.63K |
| 2026-08-07 | CHF 377.00 | -1.57% | CHF 379.50 | CHF 381.50 | CHF 374.50 | 4.47K |
| 2026-08-06 | CHF 383.00 | +0.92% | CHF 380.00 | CHF 383.50 | CHF 378.00 | 1.78K |
| 2026-08-05 | CHF 379.50 | -0.26% | CHF 378.00 | CHF 381.00 | CHF 374.50 | 3.56K |
| 2026-08-04 | CHF 380.50 | -0.39% | CHF 384.00 | CHF 384.00 | CHF 378.50 | 2.27K |
| 2026-08-03 | CHF 382.00 | -0.91% | CHF 385.00 | CHF 385.50 | CHF 380.00 | 3.26K |
| 2026-07-31 | CHF 385.50 | +0.39% | CHF 384.00 | CHF 387.50 | CHF 380.00 | 4.15K |
| 2026-07-30 | CHF 384.00 | +0.52% | CHF 381.00 | CHF 386.00 | CHF 379.50 | 2.93K |
| 2026-07-29 | CHF 382.00 | -1.04% | CHF 386.50 | CHF 386.50 | CHF 379.00 | 4.34K |
| 2026-07-28 | CHF 386.00 | +0.52% | CHF 386.00 | CHF 387.00 | CHF 381.50 | 1.84K |
| 2026-07-27 | CHF 384.00 | +0.13% | CHF 384.00 | CHF 386.00 | CHF 379.00 | 2.63K |
| 2026-07-24 | CHF 383.50 | -0.13% | CHF 386.00 | CHF 386.00 | CHF 380.00 | 2.30K |
| 2026-07-23 | CHF 384.00 | -2.04% | CHF 390.50 | CHF 393.00 | CHF 381.00 | 3.92K |
| 2026-07-22 | CHF 392.00 | +2.62% | CHF 383.00 | CHF 392.00 | CHF 380.00 | 5.15K |
| 2026-07-21 | CHF 382.00 | +0.66% | CHF 377.00 | CHF 383.00 | CHF 376.00 | 2.40K |
| 2026-07-20 | CHF 379.50 | -1.81% | CHF 382.00 | CHF 385.00 | CHF 377.00 | 4.11K |
| 2026-07-17 | CHF 386.50 | +1.44% | CHF 380.00 | CHF 388.00 | CHF 379.50 | 2.08K |
| 2026-07-16 | CHF 381.00 | +0.93% | CHF 380.00 | CHF 382.00 | CHF 374.00 | 3.71K |
| 2026-07-15 | CHF 377.50 | -0.53% | CHF 379.50 | CHF 381.50 | CHF 376.00 | 1.24K |
| 2026-07-14 | CHF 379.50 | 0.00% | CHF 380.00 | CHF 381.50 | CHF 375.00 | 2.13K |
| 2026-07-13 | CHF 379.50 | +0.93% | CHF 375.50 | CHF 381.00 | CHF 375.00 | 3.39K |
| 2026-07-10 | CHF 376.00 | -2.84% | CHF 387.50 | CHF 387.50 | CHF 376.00 | 4.77K |
| 2026-07-09 | CHF 387.00 | -0.13% | CHF 388.50 | CHF 390.50 | CHF 383.50 | 3.40K |
| 2026-07-08 | CHF 387.50 | +2.24% | CHF 377.00 | CHF 390.50 | CHF 377.00 | 9.31K |
| 2026-07-07 | CHF 379.00 | +1.74% | CHF 372.00 | CHF 379.00 | CHF 369.00 | 3.44K |
| 2026-07-06 | CHF 372.50 | -1.06% | CHF 375.00 | CHF 375.00 | CHF 370.00 | 2.24K |
| 2026-07-03 | CHF 376.50 | -0.40% | CHF 377.00 | CHF 378.50 | CHF 368.50 | 3.43K |
| 2026-07-02 | CHF 378.00 | 0.00% | CHF 378.50 | CHF 381.00 | CHF 373.50 | 3.31K |
| 2026-07-01 | CHF 378.00 | -1.43% | CHF 380.00 | CHF 382.50 | CHF 377.50 | 5.30K |
| 2026-06-30 | CHF 383.50 | +1.32% | CHF 377.00 | CHF 384.00 | CHF 377.00 | 6.88K |
| 2026-06-29 | CHF 378.50 | +1.61% | CHF 372.50 | CHF 379.00 | CHF 372.50 | 4.55K |
| 2026-06-26 | CHF 372.50 | +2.19% | CHF 364.50 | CHF 377.00 | CHF 364.50 | 6.12K |
| 2026-06-25 | CHF 364.50 | -0.82% | CHF 366.50 | CHF 367.50 | CHF 361.50 | 3.35K |
| 2026-06-24 | CHF 367.50 | +1.52% | CHF 364.50 | CHF 368.00 | CHF 358.00 | 3.97K |
| 2026-06-23 | CHF 362.00 | +1.69% | CHF 355.50 | CHF 362.00 | CHF 353.50 | 3.97K |
| 2026-06-22 | CHF 356.00 | 0.00% | CHF 355.00 | CHF 358.50 | CHF 352.50 | 2.88K |
| 2026-06-19 | CHF 356.00 | -0.84% | CHF 358.50 | CHF 358.50 | CHF 352.00 | 6.66K |
| 2026-06-18 | CHF 359.00 | -0.69% | CHF 363.00 | CHF 363.00 | CHF 355.00 | 3.78K |
| 2026-06-17 | CHF 361.50 | +0.42% | CHF 359.00 | CHF 361.50 | CHF 354.00 | 4.81K |
| 2026-06-16 | CHF 360.00 | -0.41% | CHF 364.50 | CHF 364.50 | CHF 357.50 | 2.71K |
| 2026-06-15 | CHF 361.50 | 0.00% | CHF 360.00 | CHF 368.00 | CHF 353.00 | 9.70K |
| 2026-06-12 | CHF 361.50 | -0.55% | CHF 363.50 | CHF 363.50 | CHF 359.00 | 4.55K |
| 2026-06-11 | CHF 363.50 | -1.36% | CHF 368.00 | CHF 370.00 | CHF 362.50 | 4.41K |
| 2026-06-10 | CHF 368.50 | -0.27% | CHF 370.50 | CHF 371.50 | CHF 366.50 | 3.79K |
| 2026-06-09 | CHF 369.50 | -1.47% | CHF 373.50 | CHF 377.50 | CHF 367.00 | 5.69K |
| 2026-06-08 | CHF 375.00 | -1.06% | CHF 378.00 | CHF 385.00 | CHF 374.50 | 3.55K |
| 2026-06-05 | CHF 379.00 | +0.13% | CHF 380.00 | CHF 380.50 | CHF 376.50 | 2.47K |
| 2026-06-04 | CHF 378.50 | -1.05% | CHF 387.00 | CHF 387.00 | CHF 378.50 | 3.39K |
| 2026-06-03 | CHF 382.50 | -0.39% | CHF 386.50 | CHF 390.00 | CHF 382.50 | 4.45K |
| 2026-06-02 | CHF 384.00 | +1.32% | CHF 378.00 | CHF 387.50 | CHF 375.00 | 6.03K |
| 2026-06-01 | CHF 379.00 | -0.13% | CHF 379.00 | CHF 381.50 | CHF 372.00 | 6.39K |
| 2026-05-29 | CHF 379.50 | +1.20% | CHF 378.00 | CHF 379.50 | CHF 371.50 | 6.27K |
| 2026-05-28 | CHF 375.00 | +1.35% | CHF 370.00 | CHF 378.00 | CHF 368.00 | 4.51K |