35,400$
0,40%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 35,31 | 35,64 | 35,31 | 35,40 | 0,40% | 2.127.084,00 |
| 12.09.2024 | 35,19 | 35,41 | 35,09 | 35,26 | 0,20% | 1.936.391,00 |
| 11.09.2024 | 35,37 | 35,37 | 34,76 | 35,19 | -0,31% | 2.039.717,00 |
| 10.09.2024 | 36,11 | 36,11 | 35,17 | 35,30 | -2,16% | 2.186.403,00 |
| 09.09.2024 | 35,75 | 36,09 | 35,75 | 36,08 | 0,92% | 1.253.817,00 |
| 06.09.2024 | 36,00 | 36,12 | 35,60 | 35,75 | -0,56% | 1.154.123,00 |
| 05.09.2024 | 35,99 | 36,14 | 35,87 | 35,95 | 0,20% | 1.213.071,00 |
| 04.09.2024 | 35,28 | 35,95 | 35,23 | 35,88 | 1,59% | 1.746.246,00 |
| 03.09.2024 | 34,80 | 35,33 | 34,77 | 35,32 | 0,91% | 1.610.456,00 |
| 30.08.2024 | 34,90 | 35,09 | 34,73 | 35,00 | 0,32% | 1.311.930,00 |
| 29.08.2024 | 35,18 | 35,18 | 34,85 | 34,89 | -0,34% | 1.243.420,00 |
| 28.08.2024 | 35,19 | 35,28 | 34,87 | 35,01 | -0,60% | 1.392.965,00 |
| 27.08.2024 | 35,08 | 35,26 | 34,98 | 35,22 | 0,23% | 2.422.099,00 |
| 26.08.2024 | 35,08 | 35,32 | 35,07 | 35,14 | 0,49% | 1.322.504,00 |
| 23.08.2024 | 34,64 | 35,20 | 34,54 | 34,97 | 1,22% | 1.291.405,00 |
| 22.08.2024 | 34,65 | 34,76 | 34,47 | 34,55 | -0,20% | 791.817,00 |
| 21.08.2024 | 34,59 | 34,71 | 34,53 | 34,62 | 0,26% | 821.147,00 |
| 20.08.2024 | 34,34 | 34,58 | 34,16 | 34,53 | 0,49% | 1.190.065,00 |
| 19.08.2024 | 34,34 | 34,53 | 34,33 | 34,36 | 0,15% | 1.099.298,00 |
| 16.08.2024 | 34,35 | 34,39 | 34,13 | 34,31 | 0,00% | 1.278.016,00 |
| 15.08.2024 | 34,21 | 34,39 | 34,07 | 34,31 | 0,15% | 1.866.083,00 |
| 14.08.2024 | 34,38 | 34,54 | 34,09 | 34,26 | -0,64% | 2.336.465,00 |
| 13.08.2024 | 34,84 | 34,89 | 34,32 | 34,48 | -0,98% | 2.046.849,00 |
| 12.08.2024 | 35,06 | 35,09 | 34,78 | 34,82 | -0,49% | 1.537.717,00 |
| 09.08.2024 | 35,08 | 35,15 | 34,84 | 34,99 | -0,09% | 1.377.987,00 |
| 08.08.2024 | 34,90 | 35,15 | 34,82 | 35,02 | 0,49% | 1.520.111,00 |
| 07.08.2024 | 35,14 | 35,28 | 34,77 | 34,85 | -0,43% | 1.563.625,00 |
| 06.08.2024 | 33,83 | 35,06 | 33,71 | 35,00 | 3,15% | 3.354.780,00 |
| 05.08.2024 | 33,50 | 34,13 | 33,34 | 33,93 | -1,17% | 2.462.556,00 |
| 02.08.2024 | 33,87 | 34,41 | 33,50 | 34,33 | 1,18% | 2.568.873,00 |
| 01.08.2024 | 33,90 | 34,17 | 33,55 | 33,93 | 0,59% | 2.221.024,00 |
| 31.07.2024 | 33,59 | 33,92 | 33,53 | 33,73 | 0,51% | 2.032.667,00 |
| 30.07.2024 | 33,29 | 33,68 | 33,16 | 33,56 | 0,87% | 1.557.026,00 |
| 29.07.2024 | 33,40 | 33,41 | 33,13 | 33,27 | -0,27% | 1.221.162,00 |
| 26.07.2024 | 33,22 | 33,45 | 33,06 | 33,36 | 0,57% | 1.411.769,00 |
| 25.07.2024 | 33,21 | 33,50 | 33,04 | 33,17 | 0,03% | 1.997.962,00 |
| 24.07.2024 | 32,91 | 33,30 | 32,85 | 33,16 | 0,82% | 1.421.162,00 |
| 23.07.2024 | 33,03 | 33,07 | 32,80 | 32,89 | -0,27% | 1.520.723,00 |
| 22.07.2024 | 33,30 | 33,30 | 32,78 | 32,98 | -0,69% | 1.795.803,00 |
| 19.07.2024 | 33,31 | 33,39 | 32,96 | 33,21 | -0,36% | 1.860.050,00 |
| 18.07.2024 | 33,29 | 33,65 | 33,29 | 33,33 | -0,12% | 1.713.584,00 |
| 17.07.2024 | 32,96 | 33,38 | 32,71 | 33,37 | 1,27% | 1.939.654,00 |
| 16.07.2024 | 32,87 | 32,97 | 32,68 | 32,95 | 0,76% | 1.631.063,00 |
| 15.07.2024 | 32,50 | 32,81 | 32,32 | 32,70 | 0,71% | 2.191.061,00 |
| 12.07.2024 | 32,40 | 32,60 | 32,17 | 32,47 | 0,62% | 1.586.213,00 |
| 11.07.2024 | 31,87 | 32,48 | 31,83 | 32,27 | 1,57% | 1.979.524,00 |
| 10.07.2024 | 31,69 | 31,80 | 31,48 | 31,77 | 0,73% | 1.823.591,00 |
| 09.07.2024 | 31,63 | 31,67 | 31,40 | 31,54 | -0,60% | 2.179.790,00 |
| 08.07.2024 | 31,67 | 31,79 | 31,57 | 31,73 | 0,35% | 1.716.493,00 |
| 05.07.2024 | 31,56 | 31,66 | 31,34 | 31,62 | 0,48% | 2.772.755,00 |
| 03.07.2024 | 31,31 | 31,75 | 31,31 | 31,47 | 0,45% | 1.394.385,00 |
| 02.07.2024 | 32,14 | 32,17 | 31,13 | 31,33 | -2,37% | 3.629.610,00 |
| 01.07.2024 | 32,38 | 32,72 | 32,06 | 32,09 | -0,86% | 1.968.908,00 |
| 28.06.2024 | 32,45 | 32,60 | 32,30 | 32,37 | -0,06% | 1.507.280,00 |
| 27.06.2024 | 32,59 | 32,59 | 32,32 | 32,39 | -0,55% | 1.324.409,00 |
| 26.06.2024 | 32,55 | 32,63 | 32,31 | 32,57 | -0,46% | 1.783.164,00 |
| 25.06.2024 | 33,16 | 33,26 | 32,61 | 32,72 | -1,56% | 1.732.087,00 |
| 24.06.2024 | 32,51 | 33,31 | 32,51 | 33,24 | 1,96% | 2.135.035,00 |
| 21.06.2024 | 32,87 | 32,98 | 32,51 | 32,60 | -0,58% | 1.906.960,00 |
| 20.06.2024 | 32,41 | 32,82 | 32,29 | 32,79 | 0,89% | 1.743.737,00 |
| 18.06.2024 | 32,60 | 32,77 | 32,35 | 32,50 | -0,43% | 1.982.567,00 |
| 17.06.2024 | 32,83 | 32,85 | 32,51 | 32,64 | -0,73% | 1.618.294,00 |
| 14.06.2024 | 33,01 | 33,12 | 32,47 | 32,88 | -3,24% | 1.909.705,00 |
| 13.06.2024 | 34,30 | 34,30 | 33,73 | 33,98 | -0,90% | 2.128.770,00 |
| 12.06.2024 | 34,37 | 34,62 | 34,21 | 34,29 | 0,68% | 1.448.191,00 |
| 11.06.2024 | 33,76 | 34,10 | 33,56 | 34,06 | 0,50% | 1.826.656,00 |
| 10.06.2024 | 34,20 | 34,23 | 33,83 | 33,89 | -0,99% | 1.962.954,00 |
| 07.06.2024 | 34,35 | 34,43 | 34,21 | 34,23 | -0,75% | 1.227.869,00 |
| 06.06.2024 | 34,48 | 34,78 | 34,42 | 34,49 | -0,06% | 1.784.297,00 |
| 05.06.2024 | 34,50 | 34,66 | 34,23 | 34,51 | 0,17% | 1.364.425,00 |
| 04.06.2024 | 34,35 | 34,54 | 34,03 | 34,45 | 0,26% | 2.562.470,00 |
| 03.06.2024 | 34,25 | 34,50 | 34,04 | 34,36 | 0,44% | 2.024.671,00 |
| 31.05.2024 | 33,79 | 34,36 | 33,79 | 34,21 | 1,63% | 2.639.254,00 |
| 30.05.2024 | 33,28 | 33,78 | 33,27 | 33,66 | 1,42% | 2.310.402,00 |
| 29.05.2024 | 33,45 | 33,46 | 33,08 | 33,19 | -1,25% | 1.870.150,00 |
| 28.05.2024 | 33,70 | 33,85 | 33,37 | 33,61 | 0,12% | 1.597.274,00 |
| 24.05.2024 | 33,90 | 33,98 | 33,55 | 33,57 | -0,65% | 1.355.737,00 |
| 23.05.2024 | 34,18 | 34,24 | 33,61 | 33,79 | -1,05% | 1.490.771,00 |
| 22.05.2024 | 33,72 | 34,25 | 33,62 | 34,15 | 0,89% | 1.880.663,00 |
| 21.05.2024 | 34,08 | 34,26 | 33,84 | 33,85 | -0,65% | 2.232.142,00 |
| 20.05.2024 | 34,33 | 34,34 | 33,85 | 34,07 | -0,79% | 1.218.440,00 |
| 17.05.2024 | 34,35 | 34,49 | 34,18 | 34,34 | 0,00% | 1.264.252,00 |
| 16.05.2024 | 34,48 | 34,54 | 34,23 | 34,34 | -0,67% | 1.275.464,00 |
| 15.05.2024 | 34,43 | 34,66 | 34,39 | 34,57 | 1,17% | 1.654.069,00 |
| 14.05.2024 | 34,17 | 34,28 | 33,94 | 34,17 | 0,68% | 1.560.306,00 |
| 13.05.2024 | 34,01 | 34,21 | 33,81 | 33,94 | 0,00% | 984.727,00 |
| 10.05.2024 | 33,80 | 34,06 | 33,73 | 33,94 | 0,44% | 1.360.363,00 |
| 09.05.2024 | 33,73 | 34,16 | 33,70 | 33,79 | 0,51% | 1.406.649,00 |
| 08.05.2024 | 33,36 | 33,81 | 33,33 | 33,62 | 0,48% | 1.472.191,00 |
| 07.05.2024 | 33,67 | 33,79 | 33,43 | 33,46 | -0,27% | 1.448.682,00 |
| 06.05.2024 | 33,53 | 33,82 | 33,49 | 33,55 | -0,15% | 2.150.005,00 |
| 03.05.2024 | 33,40 | 33,69 | 33,34 | 33,60 | 1,85% | 2.155.007,00 |
| 02.05.2024 | 33,50 | 33,50 | 32,42 | 32,99 | -0,81% | 2.744.608,00 |
| 01.05.2024 | 32,78 | 33,36 | 32,69 | 33,26 | 1,25% | 2.096.090,00 |
| 30.04.2024 | 32,51 | 32,88 | 32,40 | 32,85 | 0,31% | 2.061.146,00 |
| 29.04.2024 | 32,74 | 32,89 | 32,67 | 32,75 | 0,40% | 1.497.660,00 |
| 26.04.2024 | 32,89 | 32,93 | 32,59 | 32,62 | -0,82% | 1.306.367,00 |
| 25.04.2024 | 32,81 | 32,96 | 32,63 | 32,89 | -0,51% | 1.753.154,00 |
| 24.04.2024 | 33,19 | 33,33 | 32,85 | 33,06 | -0,60% | 1.769.574,00 |
| 23.04.2024 | 33,17 | 33,52 | 33,04 | 33,26 | 1,09% | 2.080.915,00 |