21,385€
-1,72%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,67 | 21,72 | 21,64 | 21,64 | -0,57% | - |
| 13.02.2026 | 21,76 | 21,86 | 21,54 | 21,76 | 0,18% | - |
| 12.02.2026 | 21,70 | 21,83 | 21,42 | 21,72 | 0,23% | - |
| 11.02.2026 | 21,71 | 21,92 | 21,57 | 21,67 | 0,32% | - |
| 10.02.2026 | 21,50 | 21,70 | 21,34 | 21,60 | 0,49% | - |
| 09.02.2026 | 21,23 | 22,31 | 21,03 | 21,50 | 0,82% | 95,00 |
| 06.02.2026 | 21,72 | 21,94 | 21,32 | 21,32 | -1,86% | 2,00 |
| 05.02.2026 | 22,31 | 22,35 | 21,17 | 21,73 | -2,95% | 4,00 |
| 04.02.2026 | 21,87 | 22,45 | 21,87 | 22,39 | 1,96% | 2,00 |
| 03.02.2026 | 21,90 | 22,01 | 21,73 | 21,96 | 0,48% | 1,00 |
| 02.02.2026 | 21,83 | 22,10 | 21,61 | 21,85 | 3,04% | - |
| 30.01.2026 | 21,15 | 21,32 | 21,15 | 21,21 | -0,86% | - |
| 29.01.2026 | 21,22 | 21,47 | 21,05 | 21,39 | 0,71% | - |
| 28.01.2026 | 21,13 | 21,45 | 21,13 | 21,24 | -1,35% | - |
| 27.01.2026 | 21,21 | 21,54 | 21,16 | 21,53 | 1,75% | - |
| 26.01.2026 | 21,32 | 21,38 | 20,91 | 21,16 | -0,63% | 24,00 |
| 23.01.2026 | 21,00 | 21,31 | 20,96 | 21,30 | 1,40% | - |
| 22.01.2026 | 20,98 | 21,12 | 20,83 | 21,00 | 0,21% | - |
| 21.01.2026 | 20,85 | 20,97 | 20,69 | 20,96 | 0,36% | - |
| 20.01.2026 | 20,90 | 20,90 | 20,37 | 20,88 | -0,10% | - |
| 19.01.2026 | 20,52 | 20,99 | 20,52 | 20,90 | -0,05% | 106,00 |
| 16.01.2026 | 20,86 | 20,96 | 20,61 | 20,91 | 0,50% | - |
| 15.01.2026 | 20,83 | 20,83 | 20,79 | 20,81 | 0,27% | - |
| 14.01.2026 | 20,37 | 20,76 | 20,20 | 20,75 | 1,64% | - |
| 13.01.2026 | 20,36 | 20,53 | 20,32 | 20,42 | 0,79% | 56,00 |
| 12.01.2026 | 20,41 | 20,41 | 20,12 | 20,26 | -0,69% | - |
| 09.01.2026 | 20,37 | 20,50 | 20,24 | 20,40 | -0,07% | - |
| 08.01.2026 | 19,97 | 20,42 | 19,89 | 20,41 | 2,51% | - |
| 07.01.2026 | 19,94 | 20,14 | 19,88 | 19,91 | 0,03% | - |
| 06.01.2026 | 20,14 | 20,51 | 19,90 | 19,91 | -0,49% | - |
| 05.01.2026 | 20,39 | 20,39 | 19,94 | 20,00 | -2,16% | - |
| 02.01.2026 | 20,15 | 20,45 | 20,15 | 20,45 | 2,96% | - |
| 30.12.2025 | 19,86 | 19,86 | 19,65 | 19,86 | -0,28% | - |
| 29.12.2025 | 19,45 | 19,92 | 19,43 | 19,91 | 3,25% | 2,00 |
| 23.12.2025 | 19,33 | 19,42 | 19,22 | 19,29 | 0,13% | - |
| 22.12.2025 | 19,50 | 19,71 | 19,18 | 19,26 | -1,53% | 1,00 |
| 19.12.2025 | 19,49 | 19,67 | 19,39 | 19,56 | 0,10% | 1,00 |
| 18.12.2025 | 19,76 | 19,83 | 19,53 | 19,54 | -1,01% | - |
| 17.12.2025 | 19,86 | 20,05 | 19,71 | 19,74 | -1,47% | - |
| 16.12.2025 | 20,09 | 20,15 | 19,81 | 20,04 | 0,17% | - |
| 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 |