20,068€
-1,35%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,31 | 20,33 | 19,96 | 20,07 | -1,37% | 7.840,00 |
| 08.09.2026 | 20,32 | 20,43 | 20,19 | 20,34 | -0,02% | 850,00 |
| 07.09.2026 | 20,39 | 20,39 | 20,32 | 20,35 | -0,23% | 156,00 |
| 04.09.2026 | 20,49 | 20,49 | 20,29 | 20,40 | -0,46% | 615,00 |
| 03.09.2026 | 20,17 | 20,53 | 20,15 | 20,49 | 1,44% | 245,00 |
| 02.09.2026 | 20,21 | 20,48 | 20,15 | 20,20 | 0,02% | - |
| 01.09.2026 | 20,33 | 20,60 | 20,18 | 20,20 | -0,54% | 5.642,00 |
| 31.08.2026 | 20,24 | 20,40 | 20,04 | 20,31 | 0,27% | 195,00 |
| 28.08.2026 | 20,10 | 20,27 | 20,09 | 20,25 | 0,62% | - |
| 27.08.2026 | 20,15 | 20,23 | 20,00 | 20,13 | -0,17% | 4.050,00 |
| 26.08.2026 | 20,23 | 20,29 | 20,07 | 20,16 | -0,25% | 624,00 |
| 25.08.2026 | 20,45 | 20,55 | 20,14 | 20,21 | -1,13% | 750,00 |
| 24.08.2026 | 20,32 | 20,53 | 20,21 | 20,44 | 0,62% | 554,00 |
| 21.08.2026 | 20,34 | 20,48 | 20,25 | 20,32 | -0,20% | 190,00 |
| 20.08.2026 | 20,32 | 20,39 | 20,17 | 20,36 | 0,35% | - |
| 19.08.2026 | 20,15 | 20,37 | 20,10 | 20,29 | -1,53% | - |
| 05.05.2026 | 20,49 | 20,70 | 20,44 | 20,60 | 0,79% | 453,00 |
| 04.05.2026 | 20,43 | 20,50 | 20,27 | 20,44 | 0,88% | 28,00 |
| 30.04.2026 | 19,92 | 20,28 | 19,81 | 20,26 | 1,73% | - |
| 29.04.2026 | 20,07 | 20,13 | 19,85 | 19,92 | -0,71% | 36,00 |
| 28.04.2026 | 20,14 | 20,24 | 20,00 | 20,06 | -0,30% | 589,00 |
| 27.04.2026 | 20,37 | 20,38 | 20,07 | 20,12 | -1,21% | 28,00 |
| 24.04.2026 | 20,63 | 20,63 | 20,28 | 20,37 | -1,24% | 390,00 |
| 23.04.2026 | 20,26 | 20,64 | 20,21 | 20,62 | 1,59% | - |
| 22.04.2026 | 20,35 | 20,60 | 20,25 | 20,30 | -0,47% | 1.141,00 |
| 21.04.2026 | 20,35 | 20,52 | 20,28 | 20,39 | 0,38% | 89,00 |
| 20.04.2026 | 20,49 | 20,51 | 20,28 | 20,32 | -0,97% | 41,00 |
| 17.04.2026 | 20,51 | 20,57 | 20,39 | 20,52 | 0,13% | 15,00 |
| 16.04.2026 | 20,21 | 20,55 | 20,21 | 20,49 | 1,41% | 15.361,00 |
| 15.04.2026 | 20,23 | 20,31 | 20,08 | 20,20 | -0,25% | 16,00 |
| 14.04.2026 | 19,98 | 20,28 | 19,90 | 20,25 | 1,22% | 144,00 |
| 13.04.2026 | 19,98 | 20,04 | 19,76 | 20,01 | 0,34% | 860,00 |
| 10.04.2026 | 20,45 | 20,69 | 19,89 | 19,94 | -2,39% | 742,00 |
| 09.04.2026 | 20,69 | 20,75 | 20,37 | 20,43 | -0,96% | 221,00 |
| 08.04.2026 | 20,72 | 20,86 | 20,40 | 20,63 | 0,19% | 162,00 |
| 07.04.2026 | 21,04 | 21,07 | 20,54 | 20,59 | -2,89% | 266,00 |
| 02.04.2026 | 21,85 | 22,00 | 20,91 | 21,20 | -3,22% | 7.794,00 |
| 01.04.2026 | 21,83 | 21,94 | 21,61 | 21,91 | 0,34% | 1.120,00 |
| 31.03.2026 | 22,09 | 22,29 | 21,68 | 21,83 | -0,93% | 26,00 |
| 30.03.2026 | 21,92 | 22,31 | 21,92 | 22,04 | 0,55% | 390,00 |
| 27.03.2026 | 22,08 | 22,27 | 21,85 | 21,92 | -0,75% | 8,00 |
| 26.03.2026 | 21,94 | 22,24 | 21,79 | 22,08 | 0,09% | - |
| 25.03.2026 | 22,29 | 22,41 | 21,97 | 22,06 | -0,85% | - |
| 24.03.2026 | 22,23 | 22,46 | 22,07 | 22,25 | 0,38% | 725,00 |
| 23.03.2026 | 22,25 | 22,46 | 22,02 | 22,17 | -0,65% | 1.426,00 |
| 20.03.2026 | 22,25 | 22,41 | 22,10 | 22,31 | 0,54% | 180,00 |
| 19.03.2026 | 22,48 | 22,53 | 22,05 | 22,19 | -1,22% | 1.950,00 |
| 18.03.2026 | 22,62 | 22,65 | 22,29 | 22,47 | -0,35% | 941,00 |
| 17.03.2026 | 22,57 | 22,94 | 22,47 | 22,55 | 0,07% | 752,00 |
| 16.03.2026 | 22,28 | 22,56 | 22,00 | 22,53 | 0,60% | 508,00 |
| 13.03.2026 | 22,48 | 22,67 | 22,28 | 22,40 | 0,38% | 385,00 |
| 12.03.2026 | 22,25 | 22,53 | 22,20 | 22,31 | -0,31% | 1.861,00 |
| 11.03.2026 | 22,71 | 22,82 | 22,26 | 22,38 | -1,60% | - |
| 10.03.2026 | 22,25 | 22,78 | 22,21 | 22,75 | 2,25% | 2.755,00 |
| 09.03.2026 | 22,27 | 22,48 | 22,18 | 22,25 | -0,85% | 928,00 |
| 06.03.2026 | 22,37 | 22,58 | 22,10 | 22,44 | 0,22% | 1.277,00 |
| 05.03.2026 | 22,80 | 22,82 | 22,34 | 22,39 | -1,58% | 374,00 |
| 04.03.2026 | 22,74 | 22,85 | 22,49 | 22,75 | 0,02% | 666,00 |
| 03.03.2026 | 22,47 | 22,83 | 22,32 | 22,74 | 1,38% | 1.614,00 |
| 02.03.2026 | 22,43 | 22,57 | 22,08 | 22,43 | 0,63% | 3.380,00 |
| 27.02.2026 | 21,76 | 22,33 | 21,65 | 22,29 | 2,41% | 2.805,00 |
| 26.02.2026 | 21,68 | 21,85 | 21,63 | 21,77 | 0,28% | 458,00 |
| 25.02.2026 | 22,07 | 22,18 | 21,67 | 21,71 | -1,85% | 40.929,00 |
| 24.02.2026 | 22,14 | 22,29 | 21,86 | 22,12 | -0,05% | 28.400,00 |
| 23.02.2026 | 21,83 | 22,16 | 21,76 | 22,13 | 1,03% | 60,00 |
| 20.02.2026 | 21,76 | 21,90 | 21,63 | 21,90 | 0,85% | 180,00 |
| 19.02.2026 | 21,78 | 21,89 | 21,66 | 21,72 | -0,44% | 261,00 |
| 18.02.2026 | 21,78 | 21,88 | 21,61 | 21,81 | 0,23% | 2.865,00 |
| 17.02.2026 | 21,42 | 22,03 | 21,40 | 21,76 | 1,23% | 4.524,00 |
| 16.02.2026 | 21,67 | 21,67 | 21,46 | 21,50 | -0,74% | 8.651,00 |
| 13.02.2026 | 21,79 | 21,86 | 21,53 | 21,66 | -0,46% | 30,00 |
| 12.02.2026 | 21,60 | 21,87 | 21,41 | 21,76 | 0,69% | 648,00 |
| 11.02.2026 | 21,69 | 21,92 | 21,56 | 21,61 | -0,51% | 1.450,00 |
| 10.02.2026 | 21,52 | 21,87 | 21,43 | 21,72 | 1,02% | - |
| 09.02.2026 | 21,16 | 21,55 | 21,04 | 21,50 | 1,20% | 996,00 |
| 06.02.2026 | 21,63 | 21,93 | 21,20 | 21,24 | -2,16% | 233,00 |
| 05.02.2026 | 22,30 | 22,32 | 21,15 | 21,71 | -2,65% | 1.103,00 |
| 04.02.2026 | 22,05 | 22,46 | 22,05 | 22,30 | 1,04% | 560,00 |
| 03.02.2026 | 21,86 | 22,22 | 21,82 | 22,07 | 0,73% | 26,00 |
| 02.02.2026 | 21,76 | 22,10 | 21,73 | 21,91 | 0,46% | 116,00 |
| 30.01.2026 | 21,38 | 21,84 | 21,21 | 21,81 | 2,44% | 770,00 |
| 29.01.2026 | 21,08 | 21,51 | 21,08 | 21,29 | 0,64% | 30,00 |
| 28.01.2026 | 21,26 | 21,46 | 21,15 | 21,16 | -0,21% | - |
| 27.01.2026 | 21,24 | 21,66 | 21,08 | 21,20 | 0,12% | - |
| 26.01.2026 | 21,25 | 21,36 | 21,07 | 21,18 | -0,61% | - |
| 23.01.2026 | 21,04 | 21,34 | 20,97 | 21,31 | 1,38% | 480,00 |
| 22.01.2026 | 20,96 | 21,15 | 20,84 | 21,02 | 0,24% | 1.544,00 |
| 21.01.2026 | 20,83 | 21,04 | 20,67 | 20,97 | 0,77% | 32,00 |
| 20.01.2026 | 20,73 | 20,91 | 20,35 | 20,81 | -0,45% | - |
| 19.01.2026 | 20,61 | 20,99 | 20,56 | 20,90 | 0,41% | 84,00 |
| 16.01.2026 | 20,88 | 20,95 | 20,62 | 20,82 | -0,29% | 1.975,00 |
| 15.01.2026 | 20,82 | 21,03 | 20,71 | 20,88 | 0,38% | 1.039,00 |
| 14.01.2026 | 20,37 | 20,93 | 20,22 | 20,80 | 2,06% | 675,00 |
| 13.01.2026 | 20,45 | 20,53 | 20,26 | 20,38 | -0,27% | 978,00 |
| 12.01.2026 | 20,34 | 20,59 | 20,17 | 20,43 | 0,20% | 670,00 |
| 09.01.2026 | 20,39 | 20,50 | 20,26 | 20,39 | 0,10% | 258,00 |
| 08.01.2026 | 19,98 | 20,43 | 19,88 | 20,37 | 1,95% | 36,00 |
| 07.01.2026 | 19,91 | 20,15 | 19,86 | 19,98 | 0,30% | 270,00 |
| 06.01.2026 | 20,21 | 20,48 | 19,88 | 19,92 | -1,51% | 744,00 |
| 05.01.2026 | 20,23 | 20,38 | 19,99 | 20,23 | 0,20% | 3.626,00 |