21,210€
-0,26%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 20,68 | 20,80 | 20,36 | 20,58 | -0,10% | 50,00 |
| 25.07.2025 | 20,80 | 20,98 | 20,39 | 20,60 | -0,84% | - |
| 24.07.2025 | 20,83 | 20,98 | 20,72 | 20,78 | -0,55% | 18,00 |
| 23.07.2025 | 20,65 | 20,98 | 20,65 | 20,89 | 0,77% | - |
| 22.07.2025 | 20,30 | 20,99 | 20,30 | 20,73 | 1,02% | 4,00 |
| 21.07.2025 | 20,60 | 20,81 | 20,27 | 20,52 | 0,64% | - |
| 18.07.2025 | 20,71 | 20,82 | 20,32 | 20,39 | -1,88% | - |
| 17.07.2025 | 20,70 | 21,08 | 20,70 | 20,78 | -0,98% | - |
| 16.07.2025 | 20,74 | 21,14 | 20,63 | 20,99 | 1,08% | 300,00 |
| 15.07.2025 | 20,48 | 20,86 | 20,37 | 20,76 | 1,42% | - |
| 14.07.2025 | 20,16 | 20,60 | 20,16 | 20,47 | 0,47% | - |
| 11.07.2025 | 20,61 | 20,61 | 20,31 | 20,38 | -0,95% | 8,00 |
| 10.07.2025 | 20,33 | 20,66 | 20,18 | 20,57 | 1,13% | - |
| 09.07.2025 | 20,40 | 20,48 | 20,10 | 20,34 | -0,17% | - |
| 08.07.2025 | 19,89 | 20,63 | 19,72 | 20,38 | 2,57% | - |
| 07.07.2025 | 19,27 | 19,87 | 19,23 | 19,87 | 3,07% | 10,00 |
| 04.07.2025 | 19,25 | 19,39 | 19,09 | 19,27 | -0,22% | - |
| 03.07.2025 | 19,19 | 19,53 | 18,80 | 19,32 | 0,00% | - |
| 02.07.2025 | 19,17 | 19,42 | 18,94 | 19,32 | 0,78% | - |
| 01.07.2025 | 18,70 | 19,38 | 0,00 | 19,17 | 1,74% | 136,00 |
| 30.06.2025 | 18,58 | 18,84 | 18,55 | 18,84 | 1,09% | - |
| 27.06.2025 | 18,69 | 18,82 | 18,55 | 18,64 | -0,28% | - |
| 26.06.2025 | 18,82 | 18,98 | 18,45 | 18,69 | -0,62% | - |
| 25.06.2025 | 18,94 | 19,06 | 18,62 | 18,81 | -0,66% | - |
| 24.06.2025 | 18,98 | 19,07 | 18,71 | 18,93 | 0,17% | - |
| 23.06.2025 | 18,83 | 19,00 | 18,80 | 18,90 | 0,17% | 79,00 |
| 20.06.2025 | 19,01 | 19,25 | 18,77 | 18,87 | -0,76% | - |
| 19.06.2025 | 18,99 | 19,19 | 18,91 | 19,01 | 0,04% | - |
| 18.06.2025 | 19,19 | 19,23 | 19,00 | 19,00 | -0,82% | - |
| 17.06.2025 | 19,29 | 19,66 | 19,08 | 19,16 | -1,01% | 50,00 |
| 16.06.2025 | 19,52 | 19,65 | 19,17 | 19,36 | -2,02% | - |
| 13.06.2025 | 19,72 | 19,97 | 19,62 | 19,76 | -0,37% | 300,00 |
| 12.06.2025 | 19,54 | 19,84 | 19,25 | 19,83 | 1,39% | - |
| 11.06.2025 | 19,70 | 19,71 | 19,45 | 19,56 | -0,76% | - |
| 10.06.2025 | 19,35 | 20,05 | 19,28 | 19,71 | 1,93% | - |
| 09.06.2025 | 19,05 | 19,55 | 19,01 | 19,33 | 1,22% | 81,00 |
| 06.06.2025 | 19,17 | 19,35 | 18,96 | 19,10 | -0,03% | - |
| 05.06.2025 | 19,29 | 19,50 | 19,06 | 19,11 | -0,83% | - |
| 04.06.2025 | 19,29 | 19,69 | 19,14 | 19,27 | -0,25% | 75,00 |
| 03.06.2025 | 19,42 | 19,61 | 19,21 | 19,31 | -0,78% | - |
| 02.06.2025 | 19,24 | 19,68 | 18,96 | 19,47 | 1,41% | 97,00 |
| 30.05.2025 | 18,92 | 19,30 | 18,91 | 19,20 | 1,37% | 50,00 |
| 29.05.2025 | 19,29 | 19,30 | 18,66 | 18,94 | 1,09% | - |
| 28.05.2025 | 18,98 | 19,26 | 18,69 | 18,73 | -1,04% | - |
| 27.05.2025 | 18,78 | 19,27 | 18,78 | 18,93 | 0,60% | - |
| 26.05.2025 | 18,95 | 19,16 | 18,82 | 18,82 | -0,76% | 185,00 |
| 23.05.2025 | 19,03 | 19,07 | 18,67 | 18,96 | -0,32% | - |
| 22.05.2025 | 18,94 | 19,18 | 18,80 | 19,02 | 0,28% | - |
| 21.05.2025 | 19,19 | 19,23 | 18,81 | 18,97 | -1,34% | - |
| 20.05.2025 | 19,14 | 19,56 | 19,03 | 19,23 | 0,51% | - |
| 19.05.2025 | 19,12 | 19,39 | 18,90 | 19,13 | -1,02% | - |
| 16.05.2025 | 19,33 | 19,46 | 19,14 | 19,33 | -0,03% | - |
| 15.05.2025 | 19,05 | 19,45 | 18,85 | 19,33 | 1,47% | 52,00 |
| 14.05.2025 | 19,65 | 19,75 | 18,95 | 19,05 | -3,08% | - |
| 13.05.2025 | 20,34 | 20,34 | 19,57 | 19,66 | -3,42% | - |
| 12.05.2025 | 20,29 | 20,74 | 20,10 | 20,35 | 0,94% | - |
| 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 |