20,090€
-1,13%
Echtzeit-Aktienkurs BCE
Bid:
Ask:
Aktienkurse zur BCE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,95 | 20,25 | 19,83 | 20,00 | -1,57% | - |
| 12.12.2025 | 19,94 | 20,33 | 19,94 | 20,32 | 1,61% | - |
| 11.12.2025 | 19,85 | 20,31 | 19,71 | 20,00 | 0,33% | - |
| 10.12.2025 | 19,92 | 20,15 | 19,83 | 19,93 | -0,44% | - |
| 09.12.2025 | 20,08 | 20,54 | 20,00 | 20,02 | -0,01% | 3.000,00 |
| 08.12.2025 | 20,23 | 20,25 | 19,92 | 20,02 | -0,24% | - |
| 05.12.2025 | 20,00 | 20,18 | 19,91 | 20,07 | 0,69% | 490,00 |
| 04.12.2025 | 19,89 | 20,11 | 19,84 | 19,93 | 0,31% | - |
| 03.12.2025 | 20,19 | 20,33 | 19,81 | 19,87 | -0,85% | - |
| 02.12.2025 | 20,24 | 20,28 | 19,92 | 20,04 | -0,62% | - |
| 01.12.2025 | 20,27 | 20,28 | 20,03 | 20,17 | -0,57% | - |
| 28.11.2025 | 20,17 | 20,28 | 20,08 | 20,28 | 0,85% | - |
| 27.11.2025 | 20,01 | 20,17 | 19,99 | 20,11 | 0,15% | 21,00 |
| 26.11.2025 | 19,90 | 20,09 | 19,79 | 20,08 | 1,24% | - |
| 25.11.2025 | 20,03 | 20,23 | 19,84 | 19,84 | -0,97% | - |
| 24.11.2025 | 19,98 | 20,16 | 19,84 | 20,03 | 0,56% | - |
| 21.11.2025 | 19,91 | 19,97 | 19,87 | 19,92 | 0,63% | - |
| 20.11.2025 | 19,78 | 19,97 | 19,65 | 19,79 | 0,13% | - |
| 19.11.2025 | 19,88 | 19,92 | 19,67 | 19,77 | -0,23% | 1.500,00 |
| 18.11.2025 | 19,88 | 19,97 | 19,61 | 19,81 | -0,15% | - |
| 17.11.2025 | 19,69 | 19,89 | 19,58 | 19,84 | 1,07% | 5,00 |
| 14.11.2025 | 19,86 | 19,97 | 19,59 | 19,63 | -0,97% | - |
| 13.11.2025 | 19,69 | 19,85 | 19,53 | 19,83 | 0,04% | 500,00 |
| 12.11.2025 | 20,21 | 20,28 | 19,78 | 19,82 | -2,28% | - |
| 11.11.2025 | 19,91 | 20,28 | 19,68 | 20,28 | 2,53% | - |
| 10.11.2025 | 20,05 | 20,16 | 19,71 | 19,78 | -1,59% | - |
| 07.11.2025 | 20,09 | 20,17 | 19,78 | 20,10 | 0,71% | - |
| 06.11.2025 | 19,50 | 20,61 | 19,41 | 19,96 | 1,81% | - |
| 05.11.2025 | 19,39 | 19,95 | 19,30 | 19,60 | 0,80% | 100,00 |
| 04.11.2025 | 19,69 | 19,76 | 19,37 | 19,45 | -1,12% | - |
| 03.11.2025 | 19,86 | 19,90 | 19,40 | 19,67 | -0,71% | - |
| 31.10.2025 | 19,98 | 20,03 | 19,80 | 19,81 | -1,22% | - |
| 30.10.2025 | 20,25 | 20,32 | 20,05 | 20,05 | -0,88% | 15,00 |
| 29.10.2025 | 20,23 | 20,42 | 20,01 | 20,23 | 0,31% | - |
| 28.10.2025 | 20,17 | 20,34 | 19,98 | 20,17 | -0,53% | - |
| 27.10.2025 | 20,49 | 20,63 | 20,11 | 20,28 | -1,27% | - |
| 24.10.2025 | 20,54 | 20,61 | 20,36 | 20,54 | -0,36% | - |
| 23.10.2025 | 20,71 | 20,90 | 20,55 | 20,61 | -1,10% | - |
| 22.10.2025 | 20,63 | 20,99 | 20,56 | 20,84 | 1,46% | - |
| 21.10.2025 | 20,50 | 20,62 | 20,33 | 20,54 | 0,15% | - |
| 20.10.2025 | 20,72 | 21,11 | 20,36 | 20,51 | -1,49% | - |
| 17.10.2025 | 20,36 | 20,95 | 19,98 | 20,82 | 2,26% | - |
| 16.10.2025 | 20,36 | 20,64 | 20,28 | 20,36 | -0,27% | 176,00 |
| 15.10.2025 | 20,15 | 21,22 | 20,14 | 20,42 | 0,37% | - |
| 14.10.2025 | 21,04 | 21,37 | 19,46 | 20,34 | -3,56% | - |
| 13.10.2025 | 20,62 | 21,09 | 20,56 | 21,09 | 2,73% | - |
| 10.10.2025 | 20,27 | 20,62 | 20,21 | 20,53 | 2,95% | - |
| 09.10.2025 | 19,79 | 20,00 | 19,79 | 19,94 | 0,11% | - |
| 08.10.2025 | 19,97 | 20,18 | 19,87 | 19,92 | 0,21% | - |
| 07.10.2025 | 19,79 | 20,21 | 19,79 | 19,88 | 0,49% | - |
| 06.10.2025 | 19,84 | 20,05 | 19,59 | 19,78 | -0,86% | 50,00 |
| 03.10.2025 | 19,88 | 19,97 | 19,76 | 19,95 | 1,00% | - |
| 02.10.2025 | 20,01 | 20,06 | 19,75 | 19,76 | -0,40% | - |
| 01.10.2025 | 19,86 | 20,24 | 19,75 | 19,84 | -0,21% | 100,00 |
| 30.09.2025 | 19,79 | 19,95 | 19,71 | 19,88 | 0,15% | - |
| 29.09.2025 | 19,74 | 19,87 | 19,60 | 19,85 | 0,47% | - |
| 26.09.2025 | 19,81 | 19,81 | 19,65 | 19,76 | 0,05% | - |
| 25.09.2025 | 19,66 | 19,93 | 19,56 | 19,75 | 0,92% | 500,00 |
| 24.09.2025 | 19,64 | 19,85 | 19,49 | 19,57 | -0,72% | - |
| 23.09.2025 | 19,68 | 19,72 | 19,43 | 19,71 | 0,43% | 1,00 |
| 22.09.2025 | 19,77 | 19,95 | 19,55 | 19,62 | -0,70% | - |
| 19.09.2025 | 19,68 | 19,80 | 19,53 | 19,76 | 0,92% | 1,00 |
| 18.09.2025 | 19,95 | 20,07 | 19,56 | 19,58 | -1,52% | 70,00 |
| 17.09.2025 | 19,82 | 19,90 | 19,54 | 19,88 | 0,62% | 1,00 |
| 16.09.2025 | 20,21 | 20,26 | 19,62 | 19,76 | -1,50% | - |
| 15.09.2025 | 20,53 | 20,63 | 20,02 | 20,06 | -3,16% | - |
| 12.09.2025 | 20,76 | 20,76 | 20,72 | 20,72 | 0,29% | - |
| 11.09.2025 | 20,62 | 20,73 | 20,62 | 20,66 | -0,17% | - |
| 10.09.2025 | 20,62 | 20,83 | 20,62 | 20,69 | 0,17% | - |
| 09.09.2025 | 20,60 | 20,84 | 20,60 | 20,66 | 0,10% | - |
| 08.09.2025 | 21,02 | 21,11 | 20,34 | 20,64 | -2,06% | - |
| 05.09.2025 | 21,00 | 21,13 | 20,80 | 21,07 | 0,38% | - |
| 04.09.2025 | 21,04 | 21,21 | 20,94 | 20,99 | -0,21% | - |
| 03.09.2025 | 21,18 | 21,19 | 20,86 | 21,04 | 0,14% | 2,00 |
| 02.09.2025 | 21,33 | 21,46 | 20,95 | 21,01 | -1,50% | 65,00 |
| 01.09.2025 | 21,21 | 21,35 | 21,21 | 21,33 | -0,07% | 75,00 |
| 29.08.2025 | 21,19 | 21,38 | 21,16 | 21,34 | 0,35% | - |
| 28.08.2025 | 21,48 | 21,56 | 21,12 | 21,27 | -0,98% | - |
| 27.08.2025 | 21,49 | 21,64 | 21,42 | 21,48 | 0,42% | - |
| 26.08.2025 | 21,70 | 21,75 | 21,35 | 21,39 | -1,66% | - |
| 25.08.2025 | 21,69 | 21,91 | 21,52 | 21,75 | 0,09% | - |
| 22.08.2025 | 22,16 | 22,34 | 21,70 | 21,73 | -1,85% | 45,00 |
| 21.08.2025 | 22,03 | 22,20 | 21,90 | 22,14 | 0,27% | - |
| 20.08.2025 | 22,06 | 22,26 | 21,91 | 22,08 | 0,59% | - |
| 19.08.2025 | 21,91 | 22,10 | 21,74 | 21,95 | 0,09% | - |
| 18.08.2025 | 21,96 | 22,29 | 21,82 | 21,93 | 0,14% | - |
| 15.08.2025 | 21,93 | 21,93 | 21,37 | 21,90 | 0,55% | - |
| 14.08.2025 | 21,45 | 21,78 | 21,27 | 21,78 | 1,49% | - |
| 13.08.2025 | 20,99 | 21,56 | 20,92 | 21,46 | 2,22% | - |
| 12.08.2025 | 21,00 | 21,38 | 20,94 | 20,99 | -0,05% | 2,00 |
| 11.08.2025 | 20,90 | 21,35 | 20,78 | 21,00 | 0,10% | - |
| 08.08.2025 | 20,39 | 21,13 | 20,39 | 20,98 | 2,89% | - |
| 07.08.2025 | 19,92 | 20,44 | 19,30 | 20,39 | 2,21% | - |
| 06.08.2025 | 20,36 | 20,50 | 19,80 | 19,95 | -2,06% | - |
| 05.08.2025 | 20,27 | 20,84 | 20,21 | 20,37 | 1,02% | - |
| 04.08.2025 | 20,41 | 20,55 | 20,13 | 20,17 | -1,10% | 120,00 |
| 01.08.2025 | 20,64 | 20,64 | 20,11 | 20,39 | -0,22% | - |
| 31.07.2025 | 20,72 | 20,84 | 20,34 | 20,44 | -0,87% | - |
| 30.07.2025 | 20,61 | 20,67 | 20,48 | 20,62 | 0,56% | - |
| 29.07.2025 | 20,60 | 20,72 | 20,45 | 20,50 | -0,39% | 261,00 |