BKW AG BKW
SIX · İsviçre · Kamu Hizmetleri
CHF 115,90-1,20 (-%1,02)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 117,10 | -%1,84 | CHF 119,30 | CHF 119,90 | CHF 117,00 | 97,46K |
| 2026-09-29 | CHF 119,30 | +%0,68 | CHF 118,40 | CHF 120,00 | CHF 117,70 | 55,56K |
| 2026-09-28 | CHF 118,50 | -%1,58 | CHF 121,00 | CHF 121,90 | CHF 118,50 | 43,28K |
| 2026-09-25 | CHF 120,40 | +%0,75 | CHF 119,50 | CHF 121,60 | CHF 119,50 | 51,65K |
| 2026-09-24 | CHF 119,50 | -%1,32 | CHF 120,70 | CHF 120,80 | CHF 119,20 | 81,21K |
| 2026-09-23 | CHF 121,10 | -%2,10 | CHF 124,10 | CHF 124,10 | CHF 119,80 | 100,58K |
| 2026-09-22 | CHF 123,70 | -%0,96 | CHF 124,20 | CHF 125,10 | CHF 123,70 | 47,98K |
| 2026-09-21 | CHF 124,90 | -%0,79 | CHF 127,00 | CHF 127,00 | CHF 124,00 | 51,69K |
| 2026-09-18 | CHF 125,90 | +%0,16 | CHF 124,50 | CHF 127,00 | CHF 124,00 | 203,09K |
| 2026-09-17 | CHF 125,70 | +%1,78 | CHF 123,50 | CHF 125,70 | CHF 123,50 | 53,45K |
| 2026-09-16 | CHF 123,50 | +%0,49 | CHF 122,00 | CHF 123,50 | CHF 122,00 | 61,84K |
| 2026-09-15 | CHF 122,90 | -%0,97 | CHF 123,70 | CHF 123,70 | CHF 122,00 | 51,04K |
| 2026-09-14 | CHF 124,10 | -%1,59 | CHF 125,90 | CHF 126,10 | CHF 124,10 | 59,26K |
| 2026-09-11 | CHF 126,10 | +%0,56 | CHF 125,10 | CHF 126,30 | CHF 124,50 | 60,24K |
| 2026-09-10 | CHF 125,40 | -%0,71 | CHF 126,00 | CHF 126,60 | CHF 125,30 | 46,44K |
| 2026-09-09 | CHF 126,30 | -%0,32 | CHF 127,00 | CHF 128,10 | CHF 125,80 | 31,98K |
| 2026-09-08 | CHF 126,70 | +%0,80 | CHF 126,00 | CHF 127,40 | CHF 125,80 | 54,00K |
| 2026-09-07 | CHF 125,70 | +%0,16 | CHF 125,80 | CHF 126,00 | CHF 125,20 | 30,96K |
| 2026-09-04 | CHF 125,50 | +%0,16 | CHF 125,10 | CHF 126,00 | CHF 124,50 | 55,35K |
| 2026-09-03 | CHF 125,30 | +%2,29 | CHF 122,50 | CHF 125,30 | CHF 122,30 | 59,97K |
| 2026-09-02 | CHF 122,50 | -%1,69 | CHF 124,90 | CHF 125,50 | CHF 121,90 | 74,67K |
| 2026-09-01 | CHF 124,60 | -%0,48 | CHF 125,50 | CHF 126,80 | CHF 124,50 | 90,44K |
| 2026-08-31 | CHF 125,20 | -%0,16 | CHF 124,60 | CHF 126,10 | CHF 124,10 | 143,97K |
| 2026-08-28 | CHF 125,40 | -%0,56 | CHF 126,50 | CHF 127,60 | CHF 125,40 | 57,52K |
| 2026-08-27 | CHF 126,10 | +%0,24 | CHF 125,40 | CHF 126,50 | CHF 125,10 | 59,18K |
| 2026-08-26 | CHF 125,80 | +%1,29 | CHF 124,50 | CHF 125,90 | CHF 124,10 | 135,75K |
| 2026-08-25 | CHF 124,20 | -%0,16 | CHF 124,90 | CHF 125,90 | CHF 124,20 | 83,19K |
| 2026-08-24 | CHF 124,40 | -%0,88 | CHF 125,40 | CHF 126,30 | CHF 124,40 | 105,04K |
| 2026-08-21 | CHF 125,50 | -%0,71 | CHF 126,50 | CHF 127,90 | CHF 125,50 | 75,61K |
| 2026-08-20 | CHF 126,40 | -%1,48 | CHF 128,60 | CHF 128,90 | CHF 126,40 | 63,34K |
| 2026-08-19 | CHF 128,30 | -%2,43 | CHF 128,00 | CHF 131,30 | CHF 125,50 | 118,27K |
| 2026-08-18 | CHF 131,50 | -%0,98 | CHF 132,60 | CHF 133,10 | CHF 130,60 | 63,71K |
| 2026-08-17 | CHF 132,80 | +%1,37 | CHF 131,90 | CHF 133,00 | CHF 131,60 | 57,03K |
| 2026-08-14 | CHF 131,00 | %0,00 | CHF 131,10 | CHF 131,80 | CHF 130,60 | 44,41K |
| 2026-08-13 | CHF 131,00 | +%0,46 | CHF 130,70 | CHF 131,40 | CHF 129,90 | 57,95K |
| 2026-08-12 | CHF 130,40 | -%0,76 | CHF 132,10 | CHF 132,10 | CHF 129,50 | 59,60K |
| 2026-08-11 | CHF 131,40 | -%0,15 | CHF 131,80 | CHF 132,40 | CHF 131,20 | 44,97K |
| 2026-08-10 | CHF 131,60 | %0,00 | CHF 131,80 | CHF 132,60 | CHF 131,30 | 44,01K |
| 2026-08-07 | CHF 131,60 | -%0,90 | CHF 132,90 | CHF 133,00 | CHF 131,50 | 42,51K |
| 2026-08-06 | CHF 132,80 | +%0,61 | CHF 132,30 | CHF 133,90 | CHF 131,80 | 50,97K |
| 2026-08-05 | CHF 132,00 | -%0,45 | CHF 132,70 | CHF 134,10 | CHF 131,50 | 55,01K |
| 2026-08-04 | CHF 132,60 | -%1,27 | CHF 134,50 | CHF 135,30 | CHF 132,50 | 67,51K |
| 2026-08-03 | CHF 134,30 | +%0,30 | CHF 133,20 | CHF 135,20 | CHF 133,00 | 37,84K |
| 2026-07-31 | CHF 133,90 | -%0,30 | CHF 134,50 | CHF 135,10 | CHF 133,20 | 65,27K |
| 2026-07-30 | CHF 134,30 | -%0,15 | CHF 135,50 | CHF 135,60 | CHF 134,30 | 33,75K |
| 2026-07-29 | CHF 134,50 | -%0,30 | CHF 135,20 | CHF 135,80 | CHF 134,20 | 42,42K |
| 2026-07-28 | CHF 134,90 | -%0,59 | CHF 136,50 | CHF 137,70 | CHF 134,80 | 45,41K |
| 2026-07-27 | CHF 135,70 | -%0,29 | CHF 136,30 | CHF 136,50 | CHF 135,30 | 39,42K |
| 2026-07-24 | CHF 136,10 | +%0,22 | CHF 137,00 | CHF 137,00 | CHF 135,70 | 38,88K |
| 2026-07-23 | CHF 135,80 | -%2,09 | CHF 138,50 | CHF 139,20 | CHF 135,80 | 50,95K |
| 2026-07-22 | CHF 138,70 | +%1,02 | CHF 138,10 | CHF 139,60 | CHF 137,30 | 44,77K |
| 2026-07-21 | CHF 137,30 | -%0,72 | CHF 137,80 | CHF 138,40 | CHF 135,30 | 62,84K |
| 2026-07-20 | CHF 138,30 | +%1,32 | CHF 136,10 | CHF 138,30 | CHF 135,70 | 45,77K |
| 2026-07-17 | CHF 136,50 | +%1,41 | CHF 135,00 | CHF 137,20 | CHF 135,00 | 33,74K |
| 2026-07-16 | CHF 134,60 | -%1,61 | CHF 136,00 | CHF 137,00 | CHF 134,60 | 51,79K |
| 2026-07-15 | CHF 136,80 | +%0,81 | CHF 135,00 | CHF 137,50 | CHF 134,80 | 49,21K |
| 2026-07-14 | CHF 135,70 | +%1,50 | CHF 134,30 | CHF 135,70 | CHF 133,80 | 53,50K |
| 2026-07-13 | CHF 133,70 | +%0,91 | CHF 133,20 | CHF 134,50 | CHF 132,50 | 33,72K |
| 2026-07-10 | CHF 132,50 | +%0,45 | CHF 131,20 | CHF 132,60 | CHF 131,20 | 39,51K |
| 2026-07-09 | CHF 131,90 | %0,00 | CHF 131,90 | CHF 132,40 | CHF 130,80 | 49,63K |
| 2026-07-08 | CHF 131,90 | +%0,61 | CHF 130,60 | CHF 132,20 | CHF 130,10 | 42,45K |
| 2026-07-07 | CHF 131,10 | -%0,30 | CHF 132,50 | CHF 132,60 | CHF 131,10 | 48,68K |
| 2026-07-06 | CHF 131,50 | -%1,65 | CHF 133,30 | CHF 133,30 | CHF 130,30 | 83,14K |
| 2026-07-03 | CHF 133,70 | -%0,45 | CHF 133,90 | CHF 134,40 | CHF 132,00 | 71,39K |
| 2026-07-02 | CHF 134,30 | +%0,83 | CHF 133,10 | CHF 135,10 | CHF 132,80 | 107,01K |
| 2026-07-01 | CHF 133,20 | -%2,27 | CHF 135,40 | CHF 135,60 | CHF 131,00 | 101,55K |
| 2026-06-30 | CHF 136,30 | +%0,15 | CHF 136,40 | CHF 137,10 | CHF 135,90 | 56,24K |
| 2026-06-29 | CHF 136,10 | -%1,09 | CHF 138,00 | CHF 138,00 | CHF 136,10 | 66,87K |
| 2026-06-26 | CHF 137,60 | -%0,72 | CHF 138,60 | CHF 139,30 | CHF 137,60 | 50,00K |
| 2026-06-25 | CHF 138,60 | +%1,76 | CHF 136,30 | CHF 139,00 | CHF 136,30 | 145,17K |
| 2026-06-24 | CHF 136,20 | -%1,09 | CHF 137,10 | CHF 137,40 | CHF 135,10 | 63,99K |
| 2026-06-23 | CHF 137,70 | +%1,25 | CHF 135,80 | CHF 137,70 | CHF 135,50 | 55,42K |
| 2026-06-22 | CHF 136,00 | +%0,44 | CHF 135,30 | CHF 136,00 | CHF 134,60 | 57,39K |
| 2026-06-19 | CHF 135,40 | -%1,46 | CHF 137,20 | CHF 137,20 | CHF 135,00 | 71,76K |
| 2026-06-18 | CHF 137,40 | -%0,36 | CHF 137,60 | CHF 137,80 | CHF 134,50 | 74,87K |
| 2026-06-17 | CHF 137,90 | +%0,58 | CHF 136,70 | CHF 138,20 | CHF 135,00 | 108,94K |
| 2026-06-16 | CHF 137,10 | -%0,65 | CHF 138,40 | CHF 139,00 | CHF 136,00 | 113,69K |
| 2026-06-15 | CHF 138,00 | -%0,72 | CHF 139,80 | CHF 140,60 | CHF 135,40 | 73,93K |
| 2026-06-12 | CHF 139,00 | -%0,36 | CHF 140,00 | CHF 140,70 | CHF 138,30 | 62,34K |
| 2026-06-11 | CHF 139,50 | -%0,36 | CHF 140,00 | CHF 140,60 | CHF 138,80 | 68,59K |
| 2026-06-10 | CHF 140,00 | -%3,38 | CHF 144,50 | CHF 145,10 | CHF 140,00 | 75,59K |
| 2026-06-09 | CHF 144,90 | +%0,35 | CHF 144,00 | CHF 145,70 | CHF 143,30 | 41,23K |
| 2026-06-08 | CHF 144,40 | -%1,30 | CHF 147,10 | CHF 147,50 | CHF 143,20 | 55,70K |
| 2026-06-05 | CHF 146,30 | -%0,20 | CHF 147,00 | CHF 147,90 | CHF 146,30 | 65,11K |
| 2026-06-04 | CHF 146,60 | -%0,68 | CHF 147,00 | CHF 148,40 | CHF 146,20 | 51,19K |
| 2026-06-03 | CHF 147,60 | -%0,54 | CHF 149,00 | CHF 150,20 | CHF 147,30 | 66,65K |
| 2026-06-02 | CHF 148,40 | +%0,13 | CHF 148,10 | CHF 149,50 | CHF 147,80 | 41,19K |
| 2026-06-01 | CHF 148,20 | +%0,14 | CHF 147,70 | CHF 149,40 | CHF 147,20 | 62,17K |
| 2026-05-29 | CHF 148,00 | +%1,16 | CHF 146,00 | CHF 148,00 | CHF 145,90 | 222,18K |
| 2026-05-28 | CHF 146,30 | -%0,14 | CHF 146,40 | CHF 147,60 | CHF 146,00 | 44,07K |