20,190€
1,80%
Echtzeit-Aktienkurs BCE
Bid:
Ask:
Aktienkurse zur BCE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,63 | 20,48 | 19,58 | 20,16 | 1,65% | - |
| 08.05.2025 | 18,80 | 20,19 | 18,63 | 19,83 | 5,93% | 40,00 |
| 07.05.2025 | 18,99 | 19,18 | 18,60 | 18,72 | -1,32% | - |
| 06.05.2025 | 18,86 | 19,32 | 18,73 | 18,97 | 0,34% | - |
| 05.05.2025 | 18,98 | 18,98 | 18,58 | 18,91 | -0,28% | 370,00 |
| 02.05.2025 | 19,64 | 19,64 | 18,66 | 18,96 | -3,31% | 63,00 |
| 30.04.2025 | 19,16 | 19,64 | 19,06 | 19,61 | 1,90% | - |
| 29.04.2025 | 19,17 | 19,45 | 18,88 | 19,25 | 0,84% | - |
| 28.04.2025 | 19,07 | 19,25 | 18,94 | 19,09 | 0,07% | - |
| 25.04.2025 | 19,33 | 19,55 | 18,78 | 19,07 | -1,32% | 20,00 |
| 24.04.2025 | 19,63 | 19,66 | 19,27 | 19,33 | -1,47% | - |
| 23.04.2025 | 19,76 | 19,88 | 19,21 | 19,62 | 0,67% | - |
| 22.04.2025 | 19,37 | 19,78 | 19,36 | 19,49 | 0,65% | - |
| 17.04.2025 | 18,96 | 19,48 | 18,77 | 19,36 | 2,03% | 45,00 |
| 16.04.2025 | 18,64 | 19,22 | 18,53 | 18,98 | 0,82% | 50,00 |
| 15.04.2025 | 18,93 | 19,21 | 18,80 | 18,82 | -1,18% | - |
| 14.04.2025 | 18,91 | 19,16 | 18,81 | 19,05 | 1,40% | 400,00 |
| 11.04.2025 | 18,73 | 19,19 | 18,17 | 18,78 | 0,51% | - |
| 10.04.2025 | 18,85 | 19,29 | 18,39 | 18,69 | -2,49% | 25,00 |
| 09.04.2025 | 19,03 | 19,52 | 18,35 | 19,17 | 1,01% | 100,00 |
| 08.04.2025 | 20,14 | 20,95 | 18,81 | 18,97 | -6,31% | 50,00 |
| 07.04.2025 | 20,72 | 20,72 | 19,75 | 20,25 | -2,53% | 15,00 |
| 04.04.2025 | 20,45 | 21,12 | 20,13 | 20,78 | 0,95% | - |
| 03.04.2025 | 20,09 | 20,61 | 19,60 | 20,58 | 2,29% | 10,00 |
| 02.04.2025 | 21,10 | 21,12 | 19,93 | 20,12 | -4,82% | 126,00 |
| 01.04.2025 | 21,23 | 21,47 | 21,00 | 21,14 | -0,40% | 7,00 |
| 31.03.2025 | 21,20 | 21,61 | 20,97 | 21,23 | 0,07% | - |
| 28.03.2025 | 21,39 | 21,51 | 21,16 | 21,21 | -1,12% | - |
| 27.03.2025 | 20,93 | 21,51 | 20,93 | 21,45 | 1,80% | - |
| 26.03.2025 | 21,05 | 21,07 | 20,84 | 21,07 | 0,55% | - |
| 25.03.2025 | 21,02 | 21,17 | 20,76 | 20,96 | 0,46% | - |
| 24.03.2025 | 21,17 | 21,18 | 20,84 | 20,86 | -0,67% | - |
| 21.03.2025 | 21,25 | 21,34 | 20,92 | 21,00 | -1,08% | - |
| 20.03.2025 | 21,47 | 21,69 | 21,07 | 21,23 | -1,07% | - |
| 19.03.2025 | 21,72 | 21,89 | 21,44 | 21,46 | -1,33% | - |
| 18.03.2025 | 21,70 | 22,03 | 21,54 | 21,75 | -0,21% | - |
| 17.03.2025 | 21,44 | 21,90 | 21,39 | 21,80 | 0,93% | - |
| 14.03.2025 | 22,00 | 22,27 | 21,42 | 21,60 | -4,09% | 15,00 |
| 13.03.2025 | 22,47 | 22,83 | 22,30 | 22,52 | 0,27% | 21,00 |
| 12.03.2025 | 22,62 | 23,03 | 22,27 | 22,46 | -0,64% | 30,00 |
| 11.03.2025 | 23,26 | 23,52 | 22,40 | 22,60 | -2,94% | - |
| 10.03.2025 | 22,88 | 23,42 | 22,59 | 23,29 | 1,88% | - |
| 07.03.2025 | 22,58 | 23,14 | 22,31 | 22,86 | 0,71% | - |
| 06.03.2025 | 21,98 | 22,74 | 21,76 | 22,70 | 3,16% | - |
| 05.03.2025 | 22,09 | 22,45 | 21,95 | 22,00 | -1,03% | - |
| 04.03.2025 | 22,18 | 22,61 | 22,03 | 22,23 | -0,25% | 9,00 |
| 03.03.2025 | 22,28 | 22,49 | 22,15 | 22,29 | 0,09% | - |
| 28.02.2025 | 22,43 | 22,95 | 22,20 | 22,27 | -0,96% | - |
| 27.02.2025 | 22,28 | 22,59 | 22,22 | 22,48 | 0,81% | - |
| 26.02.2025 | 22,74 | 22,93 | 22,08 | 22,30 | -2,09% | - |
| 25.02.2025 | 23,12 | 23,15 | 22,71 | 22,78 | -0,81% | - |
| 24.02.2025 | 22,96 | 23,27 | 22,85 | 22,96 | 0,31% | 100,00 |
| 21.02.2025 | 22,42 | 23,04 | 22,35 | 22,89 | 2,01% | 470,00 |
| 20.02.2025 | 22,43 | 22,53 | 22,25 | 22,44 | -0,18% | 151,00 |
| 19.02.2025 | 22,46 | 22,70 | 22,19 | 22,48 | 0,56% | - |
| 18.02.2025 | 22,84 | 22,92 | 22,33 | 22,36 | -2,12% | - |
| 17.02.2025 | 22,67 | 22,84 | 22,67 | 22,84 | 0,44% | - |
| 14.02.2025 | 22,67 | 23,08 | 22,42 | 22,74 | 0,75% | - |
| 13.02.2025 | 22,40 | 22,83 | 21,58 | 22,57 | 0,60% | - |
| 12.02.2025 | 22,02 | 22,45 | 21,95 | 22,44 | 1,63% | 300,00 |
| 11.02.2025 | 21,85 | 22,14 | 21,59 | 22,08 | 0,96% | 100,00 |
| 10.02.2025 | 21,59 | 22,08 | 21,53 | 21,87 | 2,01% | 2,00 |
| 07.02.2025 | 22,68 | 22,74 | 21,32 | 21,44 | -5,53% | 60,00 |
| 06.02.2025 | 24,05 | 24,71 | 22,40 | 22,69 | -5,04% | 440,00 |
| 05.02.2025 | 23,48 | 23,98 | 23,36 | 23,90 | 1,81% | 40,00 |
| 04.02.2025 | 23,31 | 23,75 | 23,21 | 23,47 | 0,56% | 30,00 |
| 03.02.2025 | 22,93 | 23,41 | 22,44 | 23,34 | 1,61% | - |
| 31.01.2025 | 23,17 | 23,32 | 22,85 | 22,97 | 0,09% | - |
| 30.01.2025 | 22,81 | 23,20 | 22,64 | 22,95 | 0,72% | 100,00 |
| 29.01.2025 | 22,94 | 23,05 | 22,77 | 22,79 | -0,57% | 4,00 |
| 28.01.2025 | 22,88 | 23,41 | 22,88 | 22,92 | -0,09% | - |
| 27.01.2025 | 22,49 | 23,08 | 22,20 | 22,94 | 2,30% | - |
| 24.01.2025 | 22,30 | 22,48 | 22,09 | 22,42 | 0,58% | - |
| 23.01.2025 | 22,27 | 22,55 | 22,17 | 22,29 | 0,18% | - |
| 22.01.2025 | 22,23 | 22,48 | 22,09 | 22,25 | -0,82% | 838,00 |
| 21.01.2025 | 22,56 | 22,74 | 22,02 | 22,44 | -0,53% | 252,00 |
| 20.01.2025 | 22,49 | 22,68 | 22,47 | 22,56 | 0,09% | - |
| 17.01.2025 | 22,08 | 22,55 | 22,02 | 22,54 | 1,78% | - |
| 16.01.2025 | 22,10 | 22,25 | 21,85 | 22,14 | 0,36% | - |
| 15.01.2025 | 21,78 | 22,23 | 21,78 | 22,06 | 0,73% | 99,00 |
| 14.01.2025 | 22,62 | 22,71 | 21,26 | 21,90 | -3,48% | 250,00 |
| 13.01.2025 | 22,41 | 23,00 | 22,33 | 22,69 | 1,25% | 50,00 |
| 10.01.2025 | 22,69 | 22,87 | 22,39 | 22,41 | -1,28% | - |
| 09.01.2025 | 22,90 | 23,01 | 22,54 | 22,70 | -0,96% | 20,00 |
| 08.01.2025 | 23,16 | 23,21 | 22,69 | 22,92 | -0,74% | - |
| 07.01.2025 | 23,08 | 23,27 | 22,74 | 23,09 | 0,17% | 12,00 |
| 06.01.2025 | 23,10 | 23,49 | 22,84 | 23,05 | -0,22% | - |
| 03.01.2025 | 22,69 | 23,12 | 22,25 | 23,10 | 1,81% | - |
| 02.01.2025 | 21,68 | 22,91 | 21,65 | 22,69 | 5,07% | 13,00 |
| 30.12.2024 | 21,76 | 21,78 | 21,55 | 21,60 | -0,35% | 350,00 |
| 27.12.2024 | 21,95 | 22,01 | 21,58 | 21,67 | -1,25% | - |
| 23.12.2024 | 22,21 | 22,71 | 21,66 | 21,95 | -2,23% | - |
| 20.12.2024 | 22,34 | 22,75 | 22,06 | 22,45 | 0,45% | 395,00 |
| 19.12.2024 | 22,42 | 22,80 | 22,28 | 22,35 | -0,33% | 100,00 |
| 18.12.2024 | 22,48 | 22,64 | 21,97 | 22,42 | -0,82% | 178,00 |
| 17.12.2024 | 22,72 | 22,80 | 22,22 | 22,61 | -0,75% | 535,00 |
| 16.12.2024 | 24,36 | 24,40 | 22,67 | 22,78 | -6,37% | 400,00 |
| 13.12.2024 | 24,84 | 24,84 | 24,05 | 24,33 | -2,09% | - |
| 12.12.2024 | 24,81 | 24,94 | 24,35 | 24,85 | 0,16% | 50,00 |
| 11.12.2024 | 24,97 | 25,01 | 24,75 | 24,81 | -1,47% | 80,00 |