Berner Kantonalbank AG (BEKN.SW) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 396.00 | 400.00 | 393.50 | 398.00 | +0.51% | 3,202 |
| 2026-09-01 | 392.00 | 398.00 | 392.00 | 396.00 | +1.02% | 3,037 |
| 2026-08-31 | 391.00 | 396.00 | 389.50 | 392.00 | +0.26% | 3,903 |
| 2026-08-28 | 394.50 | 397.50 | 391.00 | 391.00 | -0.89% | 2,211 |
| 2026-08-27 | 388.50 | 396.50 | 388.00 | 394.50 | +1.15% | 4,167 |
| 2026-08-26 | 400.00 | 400.00 | 390.00 | 390.00 | -2.26% | 5,454 |
| 2026-08-25 | 387.00 | 399.00 | 384.50 | 399.00 | +3.10% | 4,372 |
| 2026-08-24 | 385.50 | 394.50 | 385.50 | 387.00 | +0.65% | 4,229 |
| 2026-08-21 | 383.00 | 386.00 | 380.50 | 384.50 | +0.26% | 3,937 |
| 2026-08-20 | 380.00 | 384.50 | 378.50 | 383.50 | +0.79% | 4,054 |
| 2026-08-19 | 378.00 | 380.50 | 373.50 | 380.50 | +0.66% | 2,186 |
| 2026-08-18 | 371.00 | 380.00 | 371.00 | 378.00 | +1.07% | 2,464 |
| 2026-08-17 | 373.00 | 379.00 | 371.50 | 374.00 | -0.13% | 3,423 |
| 2026-08-14 | 375.50 | 378.00 | 370.50 | 374.50 | +0.40% | 4,259 |
| 2026-08-13 | 370.00 | 373.00 | 365.00 | 373.00 | +1.36% | 3,650 |
| 2026-08-12 | 366.00 | 372.50 | 361.00 | 368.00 | -0.54% | 5,998 |
| 2026-08-11 | 375.00 | 375.00 | 368.50 | 370.00 | -0.80% | 4,590 |
| 2026-08-10 | 375.50 | 375.50 | 370.00 | 373.00 | -1.06% | 3,626 |
| 2026-08-07 | 379.50 | 381.50 | 374.50 | 377.00 | -1.57% | 4,467 |
| 2026-08-06 | 380.00 | 383.50 | 378.00 | 383.00 | +0.92% | 1,782 |
| 2026-08-05 | 378.00 | 381.00 | 374.50 | 379.50 | -0.26% | 3,558 |
| 2026-08-04 | 384.00 | 384.00 | 378.50 | 380.50 | -0.39% | 2,271 |
| 2026-08-03 | 385.00 | 385.50 | 380.00 | 382.00 | -0.91% | 3,257 |
| 2026-07-31 | 384.00 | 387.50 | 380.00 | 385.50 | +0.39% | 4,153 |
| 2026-07-30 | 381.00 | 386.00 | 379.50 | 384.00 | +0.52% | 2,930 |
| 2026-07-29 | 386.50 | 386.50 | 379.00 | 382.00 | -1.04% | 4,338 |
| 2026-07-28 | 386.00 | 387.00 | 381.50 | 386.00 | +0.52% | 1,844 |
| 2026-07-27 | 384.00 | 386.00 | 379.00 | 384.00 | +0.13% | 2,632 |
| 2026-07-24 | 386.00 | 386.00 | 380.00 | 383.50 | -0.13% | 2,301 |
| 2026-07-23 | 390.50 | 393.00 | 381.00 | 384.00 | -2.04% | 3,918 |
| 2026-07-22 | 383.00 | 392.00 | 380.00 | 392.00 | +2.62% | 5,151 |
| 2026-07-21 | 377.00 | 383.00 | 376.00 | 382.00 | +0.66% | 2,404 |
| 2026-07-20 | 382.00 | 385.00 | 377.00 | 379.50 | -1.81% | 4,114 |
| 2026-07-17 | 380.00 | 388.00 | 379.50 | 386.50 | +1.44% | 2,079 |
| 2026-07-16 | 380.00 | 382.00 | 374.00 | 381.00 | +0.93% | 3,706 |
| 2026-07-15 | 379.50 | 381.50 | 376.00 | 377.50 | -0.53% | 1,243 |
| 2026-07-14 | 380.00 | 381.50 | 375.00 | 379.50 | +0.00% | 2,129 |
| 2026-07-13 | 375.50 | 381.00 | 375.00 | 379.50 | +0.93% | 3,391 |
| 2026-07-10 | 387.50 | 387.50 | 376.00 | 376.00 | -2.84% | 4,767 |
| 2026-07-09 | 388.50 | 390.50 | 383.50 | 387.00 | -0.13% | 3,395 |
| 2026-07-08 | 377.00 | 390.50 | 377.00 | 387.50 | +2.24% | 9,310 |
| 2026-07-07 | 372.00 | 379.00 | 369.00 | 379.00 | +1.74% | 3,438 |
| 2026-07-06 | 375.00 | 375.00 | 370.00 | 372.50 | -1.06% | 2,240 |
| 2026-07-03 | 377.00 | 378.50 | 368.50 | 376.50 | -0.40% | 3,425 |
| 2026-07-02 | 378.50 | 381.00 | 373.50 | 378.00 | +0.00% | 3,312 |
| 2026-07-01 | 380.00 | 382.50 | 377.50 | 378.00 | -1.43% | 5,304 |
| 2026-06-30 | 377.00 | 384.00 | 377.00 | 383.50 | +1.32% | 6,878 |
| 2026-06-29 | 372.50 | 379.00 | 372.50 | 378.50 | +1.61% | 4,545 |
| 2026-06-26 | 364.50 | 377.00 | 364.50 | 372.50 | +2.19% | 6,123 |
| 2026-06-25 | 366.50 | 367.50 | 361.50 | 364.50 | -0.82% | 3,352 |
| 2026-06-24 | 364.50 | 368.00 | 358.00 | 367.50 | +1.52% | 3,972 |
| 2026-06-23 | 355.50 | 362.00 | 353.50 | 362.00 | +1.69% | 3,969 |
| 2026-06-22 | 355.00 | 358.50 | 352.50 | 356.00 | +0.00% | 2,875 |
| 2026-06-19 | 358.50 | 358.50 | 352.00 | 356.00 | -0.84% | 6,663 |
| 2026-06-18 | 363.00 | 363.00 | 355.00 | 359.00 | -0.69% | 3,778 |
| 2026-06-17 | 359.00 | 361.50 | 354.00 | 361.50 | +0.42% | 4,813 |
| 2026-06-16 | 364.50 | 364.50 | 357.50 | 360.00 | -0.41% | 2,710 |
| 2026-06-15 | 360.00 | 368.00 | 353.00 | 361.50 | +0.00% | 9,697 |
| 2026-06-12 | 363.50 | 363.50 | 359.00 | 361.50 | -0.55% | 4,554 |
| 2026-06-11 | 368.00 | 370.00 | 362.50 | 363.50 | -1.36% | 4,413 |
| 2026-06-10 | 370.50 | 371.50 | 366.50 | 368.50 | -0.27% | 3,790 |
| 2026-06-09 | 373.50 | 377.50 | 367.00 | 369.50 | -1.47% | 5,690 |
| 2026-06-08 | 378.00 | 385.00 | 374.50 | 375.00 | -1.06% | 3,552 |
| 2026-06-05 | 380.00 | 380.50 | 376.50 | 379.00 | +0.13% | 2,467 |
| 2026-06-04 | 387.00 | 387.00 | 378.50 | 378.50 | -1.05% | 3,388 |
| 2026-06-03 | 386.50 | 390.00 | 382.50 | 382.50 | -0.39% | 4,453 |
| 2026-06-02 | 378.00 | 387.50 | 375.00 | 384.00 | +1.32% | 6,033 |
| 2026-06-01 | 379.00 | 381.50 | 372.00 | 379.00 | -0.13% | 6,385 |
| 2026-05-29 | 378.00 | 379.50 | 371.50 | 379.50 | +1.20% | 6,267 |
| 2026-05-28 | 370.00 | 378.00 | 368.00 | 375.00 | +1.35% | 4,511 |
| 2026-05-27 | 366.50 | 373.00 | 362.50 | 370.00 | +2.07% | 5,505 |
| 2026-05-26 | 360.00 | 367.00 | 360.00 | 362.50 | +0.97% | 6,032 |
| 2026-05-22 | 371.00 | 371.00 | 355.00 | 359.00 | -3.75% | 8,871 |
| 2026-05-21 | 367.00 | 376.00 | 366.50 | 373.00 | +0.67% | 8,393 |
| 2026-05-20 | 364.00 | 371.00 | 362.00 | 370.50 | +1.09% | 6,737 |
| 2026-05-19 | 364.50 | 367.50 | 360.00 | 366.50 | -0.14% | 9,010 |
| 2026-05-18 | 370.00 | 372.50 | 364.00 | 367.00 | -0.81% | 5,451 |
| 2026-05-15 | 372.00 | 376.00 | 366.50 | 370.00 | -2.63% | 6,128 |
| 2026-05-13 | 383.50 | 384.50 | 376.00 | 380.00 | -0.39% | 7,945 |
| 2026-05-12 | 385.00 | 387.00 | 378.00 | 381.50 | -1.29% | 6,169 |
| 2026-05-11 | 391.00 | 396.00 | 386.00 | 386.50 | -0.90% | 6,674 |
| 2026-05-08 | 390.00 | 391.00 | 385.50 | 390.00 | -0.26% | 5,856 |
| 2026-05-07 | 400.00 | 400.00 | 384.00 | 391.00 | -2.37% | 9,512 |
| 2026-05-06 | 399.00 | 401.50 | 395.00 | 400.50 | +1.26% | 7,815 |
| 2026-05-05 | 400.00 | 403.50 | 394.00 | 395.50 | -1.37% | 8,496 |
| 2026-05-04 | 404.00 | 407.00 | 397.00 | 401.00 | -1.47% | 6,228 |
| 2026-04-30 | 401.50 | 408.00 | 401.50 | 407.00 | +0.25% | 4,557 |
| 2026-04-29 | 414.50 | 414.50 | 406.00 | 406.00 | -1.22% | 5,248 |
| 2026-04-28 | 405.50 | 415.00 | 405.50 | 411.00 | +1.73% | 7,798 |
| 2026-04-27 | 402.50 | 406.50 | 400.00 | 404.00 | +0.37% | 5,433 |
| 2026-04-24 | 400.00 | 407.00 | 396.50 | 402.50 | +1.26% | 7,028 |
| 2026-04-23 | 393.50 | 399.50 | 392.00 | 397.50 | +1.27% | 4,776 |
| 2026-04-22 | 394.00 | 395.50 | 390.50 | 392.50 | -0.25% | 4,555 |
| 2026-04-21 | 389.50 | 396.50 | 387.00 | 393.50 | +0.64% | 9,644 |
| 2026-04-20 | 395.00 | 397.00 | 383.00 | 391.00 | -0.51% | 14,099 |
| 2026-04-17 | 411.50 | 411.50 | 390.00 | 393.00 | -4.38% | 18,091 |
| 2026-04-16 | 420.00 | 420.00 | 407.00 | 411.00 | -1.79% | 10,868 |
| 2026-04-15 | 424.50 | 424.50 | 418.00 | 418.50 | -1.65% | 6,924 |
| 2026-04-14 | 426.50 | 430.00 | 421.00 | 425.50 | +0.00% | 7,583 |
| 2026-04-13 | 421.00 | 428.00 | 420.50 | 425.50 | +1.19% | 7,714 |
| 2026-04-10 | 416.50 | 422.00 | 416.50 | 420.50 | +1.08% | 8,971 |
| 2026-04-09 | 410.00 | 417.00 | 410.00 | 416.00 | +1.22% | 8,553 |
| 2026-04-08 | 415.00 | 415.00 | 405.50 | 411.00 | +0.24% | 11,465 |
| 2026-04-07 | 408.50 | 417.00 | 407.50 | 410.00 | +0.37% | 13,594 |
| 2026-04-02 | 405.00 | 409.50 | 403.50 | 408.50 | +0.62% | 5,838 |
| 2026-04-01 | 402.00 | 406.00 | 396.50 | 406.00 | +1.50% | 8,858 |
| 2026-03-31 | 395.00 | 401.00 | 395.00 | 400.00 | +1.39% | 8,877 |
| 2026-03-30 | 397.00 | 398.50 | 391.50 | 394.50 | -0.75% | 12,569 |
| 2026-03-27 | 399.00 | 400.50 | 391.00 | 397.50 | -0.38% | 22,453 |
| 2026-03-26 | 401.00 | 402.00 | 391.00 | 399.00 | -0.75% | 11,159 |
| 2026-03-25 | 408.00 | 410.00 | 400.00 | 402.00 | -1.71% | 11,435 |
| 2026-03-24 | 395.00 | 409.00 | 392.00 | 409.00 | +3.41% | 13,036 |
| 2026-03-23 | 381.00 | 397.50 | 373.50 | 395.50 | +2.46% | 16,891 |
| 2026-03-20 | 386.00 | 390.50 | 377.00 | 386.00 | +0.00% | 180,701 |
| 2026-03-19 | 395.00 | 399.00 | 384.00 | 386.00 | -2.15% | 10,041 |
| 2026-03-18 | 396.00 | 399.50 | 394.50 | 394.50 | -0.13% | 6,446 |
| 2026-03-17 | 394.00 | 395.50 | 388.00 | 395.00 | -0.25% | 7,248 |
| 2026-03-16 | 390.00 | 396.00 | 387.50 | 396.00 | +1.80% | 10,941 |
| 2026-03-13 | 385.00 | 391.00 | 382.00 | 389.00 | +0.91% | 7,500 |
| 2026-03-12 | 385.00 | 388.00 | 381.00 | 385.50 | -0.52% | 8,927 |
| 2026-03-11 | 387.00 | 388.50 | 384.00 | 387.50 | +0.13% | 13,703 |
| 2026-03-10 | 388.50 | 396.50 | 387.00 | 387.00 | +0.52% | 16,078 |
| 2026-03-09 | 381.00 | 387.50 | 378.50 | 385.00 | +0.52% | 9,615 |
| 2026-03-06 | 380.00 | 384.50 | 378.50 | 383.00 | +0.52% | 6,717 |
| 2026-03-05 | 378.00 | 385.00 | 375.00 | 381.00 | +0.40% | 14,373 |
| 2026-03-04 | 368.50 | 381.00 | 368.50 | 379.50 | +2.57% | 9,478 |
| 2026-03-03 | 373.00 | 374.50 | 367.00 | 370.00 | -1.60% | 10,490 |
| 2026-03-02 | 366.00 | 378.00 | 364.00 | 376.00 | +1.62% | 9,754 |
| 2026-02-27 | 371.00 | 374.00 | 366.00 | 370.00 | -0.40% | 10,462 |
| 2026-02-26 | 368.00 | 373.50 | 365.00 | 371.50 | +0.95% | 13,400 |
| 2026-02-25 | 364.00 | 370.00 | 363.00 | 368.00 | +0.82% | 13,893 |
| 2026-02-24 | 359.00 | 365.00 | 357.00 | 365.00 | +1.81% | 5,482 |
| 2026-02-23 | 360.00 | 365.00 | 358.00 | 358.50 | +0.42% | 8,851 |
| 2026-02-20 | 349.50 | 357.50 | 346.00 | 357.00 | +2.00% | 11,549 |
| 2026-02-19 | 347.00 | 354.50 | 347.00 | 350.00 | +0.57% | 8,621 |
| 2026-02-18 | 340.00 | 348.00 | 339.00 | 348.00 | +2.05% | 7,972 |
| 2026-02-17 | 337.50 | 341.00 | 336.00 | 341.00 | +1.04% | 4,224 |
| 2026-02-16 | 335.50 | 340.00 | 335.50 | 337.50 | +1.35% | 4,474 |
| 2026-02-13 | 334.00 | 337.50 | 332.00 | 333.00 | -0.60% | 4,606 |
| 2026-02-12 | 332.50 | 335.00 | 331.50 | 335.00 | +0.90% | 3,897 |
| 2026-02-11 | 335.00 | 335.00 | 331.00 | 332.00 | -0.75% | 2,922 |
| 2026-02-10 | 335.50 | 337.00 | 332.00 | 334.50 | -0.30% | 6,662 |
| 2026-02-09 | 336.00 | 338.50 | 333.00 | 335.50 | +0.15% | 3,248 |
| 2026-02-06 | 330.00 | 335.00 | 329.50 | 335.00 | +1.67% | 6,013 |
| 2026-02-05 | 328.00 | 331.50 | 324.00 | 329.50 | +0.92% | 3,872 |
| 2026-02-04 | 327.50 | 327.50 | 324.50 | 326.50 | +0.00% | 3,914 |
| 2026-02-03 | 330.00 | 330.50 | 324.50 | 326.50 | -0.46% | 3,735 |
| 2026-02-02 | 323.50 | 328.50 | 320.00 | 328.00 | +1.71% | 6,672 |
| 2026-01-30 | 319.50 | 325.50 | 319.50 | 322.50 | +0.94% | 7,818 |
| 2026-01-29 | 325.50 | 325.50 | 313.50 | 319.50 | -2.74% | 15,255 |
| 2026-01-28 | 329.50 | 331.50 | 326.50 | 328.50 | -0.90% | 3,167 |
| 2026-01-27 | 326.00 | 331.50 | 325.50 | 331.50 | +1.38% | 4,297 |
| 2026-01-26 | 330.50 | 330.50 | 325.50 | 327.00 | -1.06% | 4,619 |
| 2026-01-23 | 330.00 | 331.50 | 326.00 | 330.50 | -0.30% | 5,220 |
| 2026-01-22 | 332.00 | 332.50 | 327.00 | 331.50 | -0.30% | 6,024 |
| 2026-01-21 | 327.50 | 332.50 | 326.00 | 332.50 | +1.53% | 5,398 |
| 2026-01-20 | 330.00 | 330.00 | 324.00 | 327.50 | -0.76% | 10,453 |
| 2026-01-19 | 326.00 | 330.00 | 326.00 | 330.00 | +0.61% | 6,699 |
| 2026-01-16 | 324.00 | 328.00 | 322.50 | 328.00 | +1.08% | 10,057 |
| 2026-01-15 | 322.00 | 324.50 | 320.00 | 324.50 | +0.62% | 4,746 |
| 2026-01-14 | 314.50 | 322.50 | 314.50 | 322.50 | +2.87% | 8,604 |
| 2026-01-13 | 311.00 | 313.50 | 311.00 | 313.50 | +0.48% | 4,037 |
| 2026-01-12 | 311.50 | 312.00 | 308.00 | 312.00 | -0.16% | 4,037 |
| 2026-01-09 | 312.50 | 312.50 | 310.00 | 312.50 | +0.00% | 3,268 |
| 2026-01-08 | 311.50 | 312.50 | 309.50 | 312.50 | +0.32% | 3,118 |
| 2026-01-07 | 314.00 | 316.00 | 303.50 | 311.50 | -1.27% | 7,141 |
| 2026-01-06 | 319.50 | 322.00 | 313.50 | 315.50 | -1.87% | 4,755 |
| 2026-01-05 | 311.00 | 321.50 | 309.50 | 321.50 | +3.88% | 7,482 |
| 2025-12-30 | 309.00 | 311.00 | 308.50 | 309.50 | +0.00% | 3,263 |
| 2025-12-29 | 306.00 | 309.50 | 305.50 | 309.50 | +0.98% | 4,018 |
| 2025-12-23 | 305.50 | 306.50 | 302.00 | 306.50 | +0.33% | 3,502 |
| 2025-12-22 | 305.00 | 305.50 | 300.00 | 305.50 | +0.33% | 5,029 |
| 2025-12-19 | 307.00 | 309.00 | 303.50 | 304.50 | -0.98% | 8,179 |
| 2025-12-18 | 303.00 | 307.50 | 301.50 | 307.50 | +1.49% | 6,674 |
| 2025-12-17 | 300.50 | 303.00 | 298.00 | 303.00 | +0.50% | 6,540 |
| 2025-12-16 | 299.00 | 303.00 | 297.00 | 301.50 | +1.17% | 8,817 |
| 2025-12-15 | 294.00 | 299.50 | 293.00 | 298.00 | +1.36% | 10,745 |
| 2025-12-12 | 290.00 | 294.00 | 290.00 | 294.00 | +1.38% | 8,682 |
| 2025-12-11 | 286.50 | 290.00 | 286.50 | 290.00 | +1.40% | 4,337 |
| 2025-12-10 | 283.50 | 286.00 | 281.00 | 286.00 | +0.70% | 6,034 |
| 2025-12-09 | 278.50 | 284.50 | 278.00 | 284.00 | +1.97% | 8,615 |
| 2025-12-08 | 278.00 | 279.00 | 277.00 | 278.50 | +0.36% | 3,495 |
| 2025-12-05 | 277.00 | 279.00 | 276.50 | 277.50 | -0.36% | 4,635 |
| 2025-12-04 | 277.00 | 278.50 | 275.00 | 278.50 | +0.00% | 2,886 |
| 2025-12-03 | 274.50 | 278.50 | 274.00 | 278.50 | +1.09% | 4,390 |
| 2025-12-02 | 273.00 | 275.50 | 272.50 | 275.50 | +0.55% | 2,368 |
| 2025-12-01 | 274.00 | 275.50 | 273.50 | 274.00 | -0.36% | 3,286 |
| 2025-11-28 | 272.00 | 275.00 | 271.00 | 275.00 | +0.73% | 2,431 |
| 2025-11-27 | 271.00 | 273.50 | 270.00 | 273.00 | +0.74% | 2,323 |
| 2025-11-26 | 270.50 | 272.00 | 270.00 | 271.00 | +0.00% | 1,892 |
| 2025-11-25 | 269.00 | 271.00 | 268.50 | 271.00 | +0.56% | 1,695 |
| 2025-11-24 | 269.00 | 270.00 | 268.00 | 269.50 | -0.37% | 2,210 |
| 2025-11-21 | 267.00 | 270.50 | 267.00 | 270.50 | +0.93% | 2,376 |
| 2025-11-20 | 268.00 | 269.50 | 268.00 | 268.00 | +0.00% | 2,507 |
| 2025-11-19 | 268.50 | 269.00 | 266.50 | 268.00 | -0.19% | 1,777 |
| 2025-11-18 | 271.00 | 271.00 | 266.50 | 268.50 | -0.74% | 2,742 |
| 2025-11-17 | 269.00 | 270.50 | 266.50 | 270.50 | +0.74% | 1,676 |
| 2025-11-14 | 270.50 | 270.50 | 268.00 | 268.50 | -1.29% | 5,049 |
| 2025-11-13 | 271.00 | 272.00 | 270.00 | 272.00 | +0.00% | 2,146 |
| 2025-11-12 | 270.00 | 273.50 | 270.00 | 272.00 | +0.18% | 3,139 |
| 2025-11-11 | 269.00 | 271.50 | 267.00 | 271.50 | +0.93% | 3,109 |
| 2025-11-10 | 269.00 | 269.00 | 266.00 | 269.00 | +0.37% | 5,869 |
| 2025-11-07 | 265.00 | 268.00 | 264.00 | 268.00 | +0.94% | 3,976 |
| 2025-11-06 | 265.00 | 265.50 | 262.50 | 265.50 | +0.19% | 2,625 |
| 2025-11-05 | 264.00 | 265.00 | 262.50 | 265.00 | +0.38% | 2,614 |
| 2025-11-04 | 262.00 | 264.00 | 262.00 | 264.00 | +0.76% | 2,621 |
| 2025-11-03 | 261.50 | 262.00 | 259.50 | 262.00 | +0.00% | 3,781 |
| 2025-10-31 | 262.00 | 262.00 | 259.50 | 262.00 | +0.00% | 2,480 |
| 2025-10-30 | 262.00 | 262.00 | 260.00 | 262.00 | +0.00% | 4,624 |
| 2025-10-29 | 260.50 | 262.00 | 259.50 | 262.00 | +0.38% | 819 |
| 2025-10-28 | 261.00 | 262.00 | 258.50 | 261.00 | -0.19% | 2,688 |
| 2025-10-27 | 261.00 | 262.00 | 259.00 | 261.50 | +0.19% | 2,146 |
| 2025-10-24 | 262.00 | 262.00 | 259.50 | 261.00 | -0.38% | 2,515 |
| 2025-10-23 | 260.50 | 262.50 | 258.50 | 262.00 | +0.96% | 2,342 |
| 2025-10-22 | 260.50 | 260.50 | 258.00 | 259.50 | -0.38% | 3,071 |
| 2025-10-21 | 259.50 | 261.00 | 258.00 | 260.50 | +0.39% | 3,657 |
| 2025-10-20 | 257.00 | 259.50 | 256.50 | 259.50 | +0.78% | 2,047 |
| 2025-10-17 | 258.00 | 258.50 | 256.00 | 257.50 | +0.19% | 2,087 |
| 2025-10-16 | 260.00 | 260.00 | 257.00 | 257.00 | -1.15% | 2,038 |
| 2025-10-15 | 259.50 | 260.00 | 258.00 | 260.00 | +0.19% | 2,773 |
| 2025-10-14 | 258.00 | 259.50 | 257.00 | 259.50 | +0.39% | 1,733 |
| 2025-10-13 | 261.00 | 262.00 | 258.00 | 258.50 | -1.15% | 2,738 |
| 2025-10-10 | 257.00 | 262.00 | 257.00 | 261.50 | +1.16% | 4,978 |
| 2025-10-09 | 258.50 | 260.50 | 257.00 | 258.50 | +0.00% | 3,141 |
| 2025-10-08 | 261.00 | 261.50 | 258.50 | 258.50 | -1.71% | 2,600 |
| 2025-10-07 | 261.00 | 265.00 | 261.00 | 263.00 | +0.77% | 7,208 |
| 2025-10-06 | 259.00 | 261.00 | 257.50 | 261.00 | +0.77% | 5,379 |
| 2025-10-03 | 256.50 | 259.00 | 255.00 | 259.00 | +1.17% | 5,089 |
| 2025-10-02 | 256.50 | 256.50 | 254.50 | 256.00 | -0.19% | 2,496 |
| 2025-10-01 | 255.50 | 257.00 | 255.00 | 256.50 | +0.00% | 2,329 |
| 2025-09-30 | 255.00 | 256.50 | 254.00 | 256.50 | +0.98% | 2,355 |
| 2025-09-29 | 254.00 | 255.00 | 254.00 | 254.00 | -0.20% | 1,204 |
| 2025-09-26 | 253.00 | 254.50 | 252.50 | 254.50 | +0.59% | 2,581 |
| 2025-09-25 | 254.00 | 254.00 | 252.50 | 253.00 | -0.39% | 1,244 |
| 2025-09-24 | 254.00 | 255.00 | 252.00 | 254.00 | +0.00% | 2,386 |
| 2025-09-23 | 256.50 | 256.50 | 253.50 | 254.00 | -0.97% | 1,891 |
| 2025-09-22 | 253.50 | 257.50 | 253.50 | 256.50 | +0.98% | 3,653 |
| 2025-09-19 | 255.00 | 258.00 | 253.00 | 254.00 | -0.39% | 8,544 |
| 2025-09-18 | 254.50 | 255.50 | 253.00 | 255.00 | +0.39% | 3,588 |
| 2025-09-17 | 256.50 | 256.50 | 252.50 | 254.00 | -0.59% | 5,053 |
| 2025-09-16 | 258.50 | 258.50 | 255.00 | 255.50 | -1.35% | 1,956 |
| 2025-09-15 | 257.50 | 259.00 | 256.00 | 259.00 | +0.78% | 2,777 |
| 2025-09-12 | 259.00 | 259.00 | 256.50 | 257.00 | -0.39% | 3,903 |
| 2025-09-11 | 259.50 | 259.50 | 257.50 | 258.00 | -0.39% | 1,932 |
| 2025-09-10 | 257.50 | 259.00 | 255.50 | 259.00 | +0.78% | 2,845 |
| 2025-09-09 | 256.00 | 258.50 | 256.00 | 257.00 | +0.39% | 1,898 |
| 2025-09-08 | 256.50 | 258.50 | 254.00 | 256.00 | -0.19% | 4,285 |
| 2025-09-05 | 258.50 | 259.50 | 256.50 | 256.50 | -1.16% | 6,203 |
| 2025-09-04 | 257.50 | 260.00 | 257.50 | 259.50 | +0.78% | 2,308 |
| 2025-09-03 | 256.50 | 257.50 | 255.50 | 257.50 | +0.19% | 2,637 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+12.96%). Schwächster Monat: Mai (-3.57%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Berner Kantonalbank AG (BEKN.SW)?
398.00 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BEKN.SW?
430.00 im Hoch und 252.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Berner Kantonalbank AG?
Historisch war der stärkste Kalendermonat von BEKN.SW der Dez (Durchschnitt +12.96%), der schwächste der Mai (Durchschnitt -3.57%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 417 Tageskerzen im Closelook-Datenlake.