26,620€
2,42%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 25,99 | 26,64 | 25,99 | 26,63 | 2,44% | - |
| 07.11.2024 | 26,66 | 27,44 | 25,23 | 25,99 | -2,11% | 87,00 |
| 06.11.2024 | 26,81 | 27,51 | 26,41 | 26,55 | 0,49% | - |
| 05.11.2024 | 26,74 | 27,12 | 26,27 | 26,42 | -1,18% | - |
| 04.11.2024 | 29,60 | 29,67 | 26,49 | 26,74 | -9,36% | 100,00 |
| 01.11.2024 | 29,77 | 29,95 | 29,40 | 29,50 | -0,94% | - |
| 31.10.2024 | 29,76 | 29,85 | 29,50 | 29,78 | 0,07% | 45,00 |
| 30.10.2024 | 30,00 | 30,06 | 29,54 | 29,76 | -0,88% | - |
| 29.10.2024 | 30,33 | 30,34 | 29,81 | 30,02 | -1,07% | - |
| 28.10.2024 | 30,37 | 30,85 | 30,18 | 30,35 | -0,21% | 40,00 |
| 25.10.2024 | 30,57 | 30,71 | 30,35 | 30,41 | -0,52% | 60,00 |
| 24.10.2024 | 30,69 | 30,86 | 30,43 | 30,57 | -0,39% | 50,00 |
| 23.10.2024 | 30,79 | 31,05 | 30,52 | 30,69 | -0,32% | - |
| 22.10.2024 | 30,89 | 31,13 | 30,69 | 30,79 | -0,45% | 55,00 |
| 21.10.2024 | 30,71 | 31,30 | 30,66 | 30,93 | 0,05% | - |
| 18.10.2024 | 30,92 | 31,11 | 30,78 | 30,92 | -0,08% | - |
| 17.10.2024 | 30,91 | 31,11 | 30,78 | 30,94 | 0,10% | - |
| 16.10.2024 | 30,85 | 31,09 | 30,65 | 30,91 | 0,18% | 200,00 |
| 15.10.2024 | 29,94 | 30,89 | 29,83 | 30,86 | 3,06% | - |
| 14.10.2024 | 30,17 | 30,98 | 29,71 | 29,94 | -0,86% | 106,00 |
| 11.10.2024 | 30,05 | 30,35 | 29,95 | 30,20 | 0,50% | - |
| 10.10.2024 | 30,45 | 30,67 | 29,95 | 30,05 | -1,35% | - |
| 09.10.2024 | 30,52 | 30,72 | 30,44 | 30,46 | -0,34% | - |
| 08.10.2024 | 30,57 | 31,07 | 30,27 | 30,57 | -0,03% | 87,00 |
| 07.10.2024 | 30,70 | 31,39 | 30,46 | 30,58 | -0,44% | - |
| 04.10.2024 | 30,68 | 31,33 | 30,64 | 30,71 | 0,10% | 16,00 |
| 03.10.2024 | 31,18 | 31,31 | 30,64 | 30,68 | -1,79% | - |
| 02.10.2024 | 31,47 | 31,74 | 30,99 | 31,24 | -0,68% | - |
| 01.10.2024 | 31,25 | 31,64 | 31,21 | 31,46 | 0,66% | - |
| 30.09.2024 | 31,53 | 31,71 | 31,17 | 31,25 | -0,79% | - |
| 27.09.2024 | 31,16 | 31,53 | 31,09 | 31,50 | 1,16% | - |
| 26.09.2024 | 31,35 | 31,64 | 31,14 | 31,14 | -0,73% | - |
| 25.09.2024 | 31,42 | 31,79 | 31,21 | 31,37 | -0,29% | - |
| 24.09.2024 | 31,75 | 31,75 | 31,32 | 31,46 | -0,66% | - |
| 23.09.2024 | 31,36 | 31,70 | 31,29 | 31,67 | 0,83% | - |
| 20.09.2024 | 31,53 | 31,83 | 31,17 | 31,41 | -0,38% | - |
| 19.09.2024 | 31,91 | 32,53 | 31,45 | 31,53 | -1,53% | - |
| 18.09.2024 | 31,05 | 32,49 | 30,98 | 32,02 | 3,09% | - |
| 17.09.2024 | 30,88 | 31,15 | 30,79 | 31,06 | 0,52% | - |
| 16.09.2024 | 32,10 | 32,10 | 30,77 | 30,90 | -3,69% | 400,00 |
| 13.09.2024 | 32,02 | 32,36 | 31,81 | 32,09 | 0,71% | - |
| 12.09.2024 | 31,96 | 32,44 | 31,78 | 31,86 | -0,33% | - |
| 11.09.2024 | 32,03 | 32,71 | 31,58 | 31,97 | -0,23% | - |
| 10.09.2024 | 32,55 | 33,01 | 31,91 | 32,04 | -1,58% | - |
| 09.09.2024 | 32,23 | 32,70 | 32,23 | 32,56 | 0,88% | 100,00 |
| 06.09.2024 | 32,39 | 32,74 | 32,15 | 32,27 | -0,37% | - |
| 05.09.2024 | 32,35 | 32,99 | 32,26 | 32,39 | 0,14% | - |
| 04.09.2024 | 31,99 | 32,43 | 31,80 | 32,35 | 1,17% | - |
| 03.09.2024 | 31,68 | 32,08 | 31,44 | 31,97 | 0,92% | - |
| 02.09.2024 | 31,72 | 32,79 | 31,56 | 31,68 | 0,09% | 302,00 |
| 30.08.2024 | 31,50 | 31,95 | 31,42 | 31,65 | 0,41% | - |
| 29.08.2024 | 31,48 | 31,80 | 31,45 | 31,52 | -0,03% | 630,00 |
| 28.08.2024 | 31,49 | 31,82 | 31,38 | 31,53 | 0,10% | - |
| 27.08.2024 | 31,55 | 31,57 | 31,34 | 31,50 | -0,16% | - |
| 26.08.2024 | 31,25 | 31,61 | 31,19 | 31,55 | 0,99% | 150,00 |
| 23.08.2024 | 31,11 | 31,48 | 31,04 | 31,24 | 0,40% | - |
| 22.08.2024 | 31,15 | 31,30 | 31,02 | 31,12 | 0,27% | 130,00 |
| 21.08.2024 | 31,03 | 31,21 | 30,97 | 31,03 | -0,03% | - |
| 20.08.2024 | 31,01 | 31,26 | 30,77 | 31,04 | 0,23% | - |
| 19.08.2024 | 31,14 | 31,34 | 30,96 | 30,97 | -0,45% | - |
| 16.08.2024 | 31,27 | 31,45 | 31,03 | 31,11 | -0,45% | - |
| 15.08.2024 | 31,11 | 31,69 | 31,04 | 31,25 | 0,51% | - |
| 14.08.2024 | 31,37 | 31,47 | 30,95 | 31,09 | -0,83% | - |
| 13.08.2024 | 31,86 | 32,12 | 31,22 | 31,35 | -1,59% | - |
| 12.08.2024 | 32,05 | 32,32 | 31,82 | 31,86 | -0,55% | - |
| 09.08.2024 | 32,08 | 32,25 | 31,90 | 32,03 | 0,16% | - |
| 08.08.2024 | 31,91 | 32,26 | 31,73 | 31,98 | 0,16% | - |
| 07.08.2024 | 32,02 | 32,32 | 31,84 | 31,93 | -0,25% | - |
| 06.08.2024 | 31,00 | 32,09 | 30,80 | 32,01 | 3,19% | 120,00 |
| 05.08.2024 | 31,46 | 31,46 | 29,76 | 31,02 | -1,40% | - |
| 02.08.2024 | 31,45 | 31,53 | 30,71 | 31,46 | 0,13% | - |
| 01.08.2024 | 31,24 | 31,69 | 31,07 | 31,42 | 0,83% | - |
| 31.07.2024 | 30,92 | 31,36 | 30,89 | 31,16 | 0,26% | 191,00 |
| 30.07.2024 | 30,74 | 31,15 | 30,67 | 31,08 | 1,07% | - |
| 29.07.2024 | 30,73 | 31,47 | 30,57 | 30,75 | 0,07% | - |
| 26.07.2024 | 30,59 | 30,86 | 30,42 | 30,73 | 0,42% | - |
| 25.07.2024 | 30,56 | 30,89 | 30,41 | 30,60 | 0,02% | 50,00 |
| 24.07.2024 | 30,32 | 30,69 | 30,21 | 30,60 | 0,87% | - |
| 23.07.2024 | 30,28 | 30,46 | 30,23 | 30,33 | 0,17% | - |
| 22.07.2024 | 30,52 | 30,64 | 30,12 | 30,28 | -0,88% | - |
| 19.07.2024 | 30,77 | 30,77 | 30,28 | 30,55 | -0,23% | - |
| 18.07.2024 | 30,52 | 30,83 | 30,47 | 30,62 | 0,46% | - |
| 17.07.2024 | 30,23 | 30,52 | 29,87 | 30,48 | 0,96% | - |
| 16.07.2024 | 30,02 | 30,38 | 29,95 | 30,19 | 0,67% | 71,00 |
| 15.07.2024 | 29,73 | 30,08 | 29,61 | 29,99 | 0,67% | - |
| 12.07.2024 | 29,69 | 29,88 | 29,52 | 29,79 | 0,30% | - |
| 11.07.2024 | 29,33 | 29,89 | 29,26 | 29,70 | 1,26% | - |
| 10.07.2024 | 29,18 | 29,39 | 29,09 | 29,33 | 0,50% | - |
| 09.07.2024 | 29,21 | 29,38 | 29,07 | 29,19 | -0,07% | 490,00 |
| 08.07.2024 | 29,15 | 29,35 | 29,06 | 29,21 | -0,19% | 100,00 |
| 05.07.2024 | 29,25 | 29,26 | 28,99 | 29,26 | 0,03% | - |
| 04.07.2024 | 29,34 | 29,40 | 29,12 | 29,25 | 0,34% | 50,00 |
| 03.07.2024 | 29,18 | 29,48 | 29,07 | 29,15 | 0,07% | - |
| 02.07.2024 | 29,88 | 30,11 | 28,98 | 29,13 | -2,74% | 17,00 |
| 01.07.2024 | 30,36 | 30,40 | 29,87 | 29,95 | -0,96% | 50,00 |
| 28.06.2024 | 30,27 | 30,48 | 30,15 | 30,24 | -0,07% | - |
| 27.06.2024 | 30,57 | 30,57 | 30,19 | 30,26 | -0,69% | - |
| 26.06.2024 | 30,51 | 30,79 | 30,23 | 30,47 | -0,16% | 45,00 |
| 25.06.2024 | 30,97 | 31,13 | 30,44 | 30,52 | -1,42% | - |
| 24.06.2024 | 30,49 | 31,03 | 30,33 | 30,96 | 1,47% | 45,00 |