23,570$
1,03%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,45 | 23,70 | 23,27 | 23,57 | 1,03% | 2.928.200,00 |
| 31.07.2025 | 23,41 | 23,48 | 23,27 | 23,33 | -0,85% | 2.070.907,00 |
| 30.07.2025 | 23,59 | 23,66 | 23,39 | 23,53 | -0,55% | 2.078.480,00 |
| 29.07.2025 | 23,80 | 23,84 | 23,61 | 23,66 | -0,71% | 1.659.486,00 |
| 28.07.2025 | 24,10 | 24,22 | 23,81 | 23,83 | -1,53% | 1.993.287,00 |
| 25.07.2025 | 24,29 | 24,36 | 23,91 | 24,20 | -0,94% | 3.096.355,00 |
| 24.07.2025 | 24,49 | 24,71 | 24,37 | 24,43 | -0,69% | 1.874.735,00 |
| 23.07.2025 | 24,31 | 24,65 | 24,24 | 24,60 | 0,90% | 2.688.561,00 |
| 22.07.2025 | 24,08 | 24,55 | 24,08 | 24,38 | 1,71% | 3.345.263,00 |
| 21.07.2025 | 23,75 | 24,27 | 23,74 | 23,97 | 1,22% | 2.040.755,00 |
| 18.07.2025 | 24,15 | 24,15 | 23,65 | 23,68 | -1,70% | 2.075.385,00 |
| 17.07.2025 | 24,24 | 24,40 | 23,99 | 24,09 | -1,39% | 2.266.608,00 |
| 16.07.2025 | 24,01 | 24,60 | 24,01 | 24,43 | 1,54% | 2.834.318,00 |
| 15.07.2025 | 23,88 | 24,21 | 23,86 | 24,06 | 0,71% | 2.770.285,00 |
| 14.07.2025 | 23,82 | 24,04 | 23,64 | 23,89 | 0,34% | 2.549.527,00 |
| 11.07.2025 | 24,02 | 24,10 | 23,79 | 23,81 | -1,04% | 2.144.305,00 |
| 10.07.2025 | 23,85 | 24,16 | 23,73 | 24,06 | 0,97% | 3.248.197,00 |
| 09.07.2025 | 23,89 | 23,92 | 23,52 | 23,83 | -0,33% | 2.394.176,00 |
| 08.07.2025 | 23,30 | 24,13 | 23,28 | 23,91 | 2,66% | 5.341.157,00 |
| 07.07.2025 | 22,67 | 23,30 | 22,46 | 23,29 | 1,93% | 5.454.766,00 |
| 03.07.2025 | 22,64 | 22,94 | 22,14 | 22,85 | -0,04% | 3.131.622,00 |
| 02.07.2025 | 22,43 | 22,90 | 22,29 | 22,86 | 1,02% | 5.166.702,00 |
| 01.07.2025 | 22,20 | 22,80 | 22,20 | 22,63 | 2,07% | 2.295.903,00 |
| 30.06.2025 | 21,83 | 22,20 | 21,73 | 22,17 | 1,70% | 2.764.134,00 |
| 27.06.2025 | 21,84 | 22,07 | 21,71 | 21,80 | -0,23% | 2.599.200,00 |
| 26.06.2025 | 22,07 | 22,24 | 21,82 | 21,85 | -0,41% | 2.532.824,00 |
| 25.06.2025 | 21,80 | 21,96 | 21,58 | 21,94 | -0,18% | 6.852.586,00 |
| 24.06.2025 | 21,89 | 22,17 | 21,82 | 21,98 | 0,46% | 3.244.154,00 |
| 23.06.2025 | 21,62 | 21,93 | 21,62 | 21,88 | 0,78% | 2.604.270,00 |
| 20.06.2025 | 21,89 | 22,02 | 21,65 | 21,71 | -0,41% | 4.858.386,00 |
| 18.06.2025 | 22,00 | 22,09 | 21,78 | 21,80 | -0,91% | 3.818.574,00 |
| 17.06.2025 | 22,28 | 22,36 | 21,94 | 22,00 | -1,74% | 3.450.558,00 |
| 16.06.2025 | 22,65 | 22,65 | 22,30 | 22,39 | -1,80% | 3.359.132,00 |
| 13.06.2025 | 22,92 | 23,03 | 22,76 | 22,80 | -0,65% | 2.510.232,00 |
| 12.06.2025 | 22,54 | 22,98 | 22,54 | 22,95 | 2,23% | 3.649.826,00 |
| 11.06.2025 | 22,57 | 22,63 | 22,35 | 22,45 | -0,22% | 2.334.110,00 |
| 10.06.2025 | 22,17 | 22,89 | 22,16 | 22,50 | 1,81% | 3.643.326,00 |
| 09.06.2025 | 21,76 | 22,29 | 21,75 | 22,10 | 1,47% | 2.518.879,00 |
| 06.06.2025 | 21,78 | 21,88 | 21,59 | 21,78 | -0,37% | 2.234.446,00 |
| 05.06.2025 | 22,07 | 22,16 | 21,82 | 21,86 | -0,46% | 2.279.883,00 |
| 04.06.2025 | 21,97 | 22,17 | 21,85 | 21,96 | 0,09% | 2.267.580,00 |
| 03.06.2025 | 22,23 | 22,27 | 21,85 | 21,94 | -1,53% | 2.538.500,00 |
| 02.06.2025 | 21,90 | 22,46 | 21,76 | 22,28 | 2,20% | 4.422.208,00 |
| 30.05.2025 | 21,51 | 21,91 | 21,47 | 21,80 | 1,40% | 2.851.041,00 |
| 29.05.2025 | 21,24 | 21,60 | 21,19 | 21,50 | 1,61% | 2.604.629,00 |
| 28.05.2025 | 21,42 | 21,45 | 21,10 | 21,16 | -1,49% | 2.210.777,00 |
| 27.05.2025 | 21,53 | 21,85 | 21,42 | 21,48 | -0,23% | 2.443.236,00 |
| 23.05.2025 | 21,48 | 21,63 | 21,36 | 21,53 | 0,28% | 1.983.547,00 |
| 22.05.2025 | 21,45 | 21,62 | 21,20 | 21,47 | 0,00% | 2.023.254,00 |
| 21.05.2025 | 21,69 | 21,73 | 21,33 | 21,47 | -0,88% | 2.494.072,00 |
| 20.05.2025 | 21,47 | 22,01 | 21,45 | 21,66 | 0,42% | 3.296.037,00 |
| 19.05.2025 | 21,62 | 21,62 | 21,42 | 21,57 | 0,05% | 1.337.543,00 |
| 16.05.2025 | 21,56 | 21,78 | 21,50 | 21,56 | -0,32% | 2.564.118,00 |
| 15.05.2025 | 21,29 | 21,75 | 21,26 | 21,63 | 1,74% | 2.270.777,00 |
| 14.05.2025 | 21,91 | 21,93 | 21,22 | 21,26 | -3,28% | 4.404.133,00 |
| 13.05.2025 | 22,57 | 22,63 | 21,86 | 21,98 | -2,57% | 3.676.237,00 |
| 12.05.2025 | 22,69 | 22,71 | 22,37 | 22,56 | -0,66% | 3.688.017,00 |
| 09.05.2025 | 22,23 | 23,07 | 22,07 | 22,71 | 2,16% | 4.967.566,00 |
| 08.05.2025 | 21,11 | 22,65 | 21,11 | 22,23 | 4,61% | 6.274.833,00 |
| 07.05.2025 | 21,57 | 21,78 | 21,04 | 21,25 | -1,57% | 5.004.911,00 |
| 06.05.2025 | 21,45 | 21,92 | 21,39 | 21,59 | 0,94% | 3.868.516,00 |
| 05.05.2025 | 21,47 | 21,58 | 21,06 | 21,39 | -0,28% | 3.549.365,00 |
| 02.05.2025 | 21,57 | 21,73 | 21,13 | 21,45 | 0,05% | 6.191.123,00 |
| 01.05.2025 | 22,22 | 22,22 | 21,38 | 21,44 | -3,64% | 4.403.104,00 |
| 30.04.2025 | 21,92 | 22,26 | 21,67 | 22,25 | 1,51% | 2.746.317,00 |
| 29.04.2025 | 21,84 | 22,17 | 21,83 | 21,92 | 0,50% | 1.607.699,00 |
| 28.04.2025 | 21,65 | 21,91 | 21,54 | 21,81 | 0,74% | 1.654.233,00 |
| 25.04.2025 | 21,95 | 21,95 | 21,36 | 21,65 | -1,64% | 2.555.553,00 |
| 24.04.2025 | 22,31 | 22,37 | 21,92 | 22,01 | -0,95% | 1.850.398,00 |
| 23.04.2025 | 22,23 | 22,35 | 21,88 | 22,22 | -0,13% | 2.493.492,00 |
| 22.04.2025 | 22,37 | 22,56 | 22,20 | 22,25 | -0,58% | 2.257.695,00 |
| 21.04.2025 | 22,08 | 22,40 | 21,99 | 22,38 | 1,54% | 2.378.931,00 |
| 17.04.2025 | 21,66 | 22,12 | 21,64 | 22,04 | 1,94% | 2.836.247,00 |
| 16.04.2025 | 21,55 | 21,84 | 21,40 | 21,62 | 1,79% | 3.343.804,00 |
| 15.04.2025 | 21,65 | 21,70 | 21,21 | 21,24 | -1,89% | 3.347.689,00 |
| 14.04.2025 | 21,50 | 21,72 | 21,34 | 21,65 | 1,36% | 5.918.982,00 |
| 11.04.2025 | 21,05 | 21,67 | 20,97 | 21,36 | 1,81% | 4.266.568,00 |
| 10.04.2025 | 21,05 | 21,06 | 20,57 | 20,98 | -0,10% | 4.972.084,00 |
| 09.04.2025 | 20,65 | 21,41 | 20,28 | 21,00 | 0,62% | 5.801.140,00 |
| 08.04.2025 | 22,36 | 22,50 | 20,60 | 20,87 | -5,48% | 5.678.788,00 |
| 07.04.2025 | 22,04 | 22,59 | 21,68 | 22,08 | -2,77% | 5.163.930,00 |
| 04.04.2025 | 22,56 | 23,13 | 22,41 | 22,71 | 0,22% | 4.808.207,00 |
| 03.04.2025 | 22,14 | 22,72 | 21,87 | 22,66 | 3,85% | 4.464.031,00 |
| 02.04.2025 | 22,77 | 22,78 | 21,62 | 21,82 | -4,21% | 4.197.159,00 |
| 01.04.2025 | 23,05 | 23,09 | 22,66 | 22,78 | -0,78% | 1.861.120,00 |
| 31.03.2025 | 22,83 | 23,34 | 22,80 | 22,96 | -0,04% | 2.151.960,00 |
| 28.03.2025 | 23,21 | 23,27 | 22,95 | 22,97 | -0,82% | 2.076.585,00 |
| 27.03.2025 | 22,66 | 23,21 | 22,66 | 23,16 | 2,25% | 2.025.601,00 |
| 26.03.2025 | 22,55 | 22,65 | 22,49 | 22,65 | 0,53% | 2.265.131,00 |
| 25.03.2025 | 22,60 | 22,73 | 22,45 | 22,53 | 0,04% | 1.960.943,00 |
| 24.03.2025 | 22,64 | 22,88 | 22,50 | 22,52 | -0,79% | 2.231.829,00 |
| 21.03.2025 | 23,01 | 23,11 | 22,62 | 22,70 | -1,39% | 2.964.717,00 |
| 20.03.2025 | 23,25 | 23,28 | 22,84 | 23,02 | -1,50% | 2.526.740,00 |
| 19.03.2025 | 23,65 | 23,76 | 23,35 | 23,37 | -1,72% | 1.988.596,00 |
| 18.03.2025 | 23,71 | 23,98 | 23,54 | 23,78 | 0,34% | 1.970.732,00 |
| 17.03.2025 | 23,37 | 23,91 | 23,27 | 23,70 | 0,98% | 2.264.069,00 |
| 14.03.2025 | 23,58 | 23,58 | 23,33 | 23,47 | -3,65% | 2.024.983,00 |
| 13.03.2025 | 24,42 | 24,76 | 24,23 | 24,36 | 0,04% | 2.210.185,00 |
| 12.03.2025 | 24,65 | 24,68 | 24,28 | 24,35 | -1,74% | 3.145.904,00 |
| 11.03.2025 | 25,15 | 25,25 | 24,47 | 24,78 | -1,59% | 4.155.291,00 |