25,710$
-0,46%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 25,81 | 25,95 | 25,54 | 25,71 | -0,46% | 2.420.748,00 |
| 12.02.2026 | 25,71 | 25,95 | 25,44 | 25,83 | 0,70% | 3.699.853,00 |
| 11.02.2026 | 25,78 | 25,81 | 25,57 | 25,65 | -0,70% | 2.358.115,00 |
| 10.02.2026 | 25,70 | 26,03 | 25,67 | 25,83 | 0,82% | 3.831.372,00 |
| 09.02.2026 | 25,20 | 25,66 | 25,09 | 25,62 | 2,15% | 4.579.326,00 |
| 06.02.2026 | 25,49 | 25,69 | 25,05 | 25,08 | -1,92% | 6.447.600,00 |
| 05.02.2026 | 25,70 | 25,80 | 24,97 | 25,57 | -2,92% | 7.804.231,00 |
| 04.02.2026 | 26,28 | 26,49 | 26,13 | 26,34 | 0,92% | 4.865.853,00 |
| 03.02.2026 | 25,81 | 26,26 | 25,75 | 26,10 | 1,05% | 4.072.958,00 |
| 02.02.2026 | 25,86 | 26,13 | 25,63 | 25,83 | -0,12% | 5.073.761,00 |
| 30.01.2026 | 25,50 | 25,89 | 25,41 | 25,86 | 1,45% | 3.451.694,00 |
| 29.01.2026 | 25,41 | 25,64 | 25,34 | 25,49 | 0,87% | 3.677.507,00 |
| 28.01.2026 | 25,52 | 25,64 | 25,25 | 25,27 | -0,98% | 4.306.315,00 |
| 27.01.2026 | 25,42 | 25,87 | 25,35 | 25,52 | 1,47% | 3.406.642,00 |
| 26.01.2026 | 25,21 | 25,32 | 25,02 | 25,15 | 1,78% | 2.270.015,00 |
| 22.01.2026 | 24,57 | 24,83 | 24,55 | 24,71 | 0,82% | 3.003.274,00 |
| 21.01.2026 | 24,40 | 24,61 | 24,35 | 24,51 | 0,49% | 2.598.443,00 |
| 20.01.2026 | 24,30 | 24,50 | 23,86 | 24,39 | 1,04% | 3.580.050,00 |
| 16.01.2026 | 24,24 | 24,32 | 23,93 | 24,14 | -0,41% | 2.649.621,00 |
| 15.01.2026 | 24,19 | 24,42 | 24,02 | 24,24 | 0,08% | 2.172.432,00 |
| 14.01.2026 | 23,88 | 24,38 | 23,77 | 24,22 | 2,11% | 3.457.813,00 |
| 13.01.2026 | 23,87 | 23,95 | 23,61 | 23,72 | -0,50% | 2.613.404,00 |
| 12.01.2026 | 23,89 | 24,05 | 23,67 | 23,84 | 0,42% | 2.036.736,00 |
| 09.01.2026 | 23,72 | 23,83 | 23,58 | 23,74 | -0,04% | 2.112.953,00 |
| 08.01.2026 | 23,29 | 23,80 | 23,29 | 23,75 | 1,80% | 3.721.348,00 |
| 07.01.2026 | 23,42 | 23,54 | 23,20 | 23,33 | 0,21% | 1.961.276,00 |
| 06.01.2026 | 23,78 | 23,93 | 23,24 | 23,28 | -1,85% | 3.400.202,00 |
| 05.01.2026 | 23,60 | 23,79 | 23,42 | 23,72 | 0,25% | 3.608.181,00 |
| 02.01.2026 | 23,81 | 24,02 | 23,64 | 23,66 | -0,67% | 3.073.402,00 |
| 31.12.2025 | 23,57 | 23,96 | 23,56 | 23,82 | 1,06% | 3.275.287,00 |
| 30.12.2025 | 23,36 | 23,71 | 23,30 | 23,57 | 0,81% | 2.768.460,00 |
| 29.12.2025 | 22,98 | 23,45 | 22,91 | 23,38 | 1,43% | 2.980.219,00 |
| 26.12.2025 | 23,09 | 23,27 | 23,01 | 23,05 | 0,17% | 1.219.659,00 |
| 24.12.2025 | 22,68 | 23,05 | 22,68 | 23,01 | 1,23% | 1.324.059,00 |
| 23.12.2025 | 22,79 | 22,85 | 22,63 | 22,73 | 0,00% | 2.434.567,00 |
| 22.12.2025 | 22,80 | 22,80 | 22,53 | 22,73 | -0,48% | 3.308.938,00 |
| 19.12.2025 | 22,77 | 23,05 | 22,73 | 22,84 | -0,04% | 2.080.696,00 |
| 18.12.2025 | 23,06 | 23,19 | 22,82 | 22,85 | -1,30% | 3.253.419,00 |
| 17.12.2025 | 23,29 | 23,40 | 23,13 | 23,15 | -0,77% | 2.672.219,00 |
| 16.12.2025 | 23,60 | 23,74 | 23,33 | 23,33 | -1,19% | 4.109.806,00 |
| 15.12.2025 | 23,35 | 23,79 | 23,31 | 23,61 | -0,42% | 3.129.986,00 |
| 12.12.2025 | 23,48 | 23,85 | 23,48 | 23,71 | 1,32% | 3.675.871,00 |
| 11.12.2025 | 23,48 | 23,86 | 23,38 | 23,40 | 0,91% | 3.185.793,00 |
| 10.12.2025 | 23,20 | 23,34 | 23,06 | 23,19 | 0,17% | 2.601.060,00 |
| 09.12.2025 | 23,72 | 23,92 | 23,08 | 23,15 | -0,81% | 2.825.782,00 |
| 08.12.2025 | 23,50 | 23,60 | 23,15 | 23,34 | -0,89% | 2.986.201,00 |
| 05.12.2025 | 23,28 | 23,62 | 23,27 | 23,55 | 1,42% | 2.014.361,00 |
| 04.12.2025 | 23,20 | 23,34 | 23,18 | 23,22 | 0,17% | 1.508.159,00 |
| 03.12.2025 | 23,39 | 23,77 | 23,10 | 23,18 | -0,81% | 3.312.290,00 |
| 02.12.2025 | 23,47 | 23,47 | 23,12 | 23,37 | -0,51% | 2.141.981,00 |
| 01.12.2025 | 23,52 | 23,57 | 23,33 | 23,49 | -0,09% | 2.432.412,00 |
| 28.11.2025 | 23,35 | 23,51 | 23,24 | 23,51 | 1,34% | 1.222.123,00 |
| 26.11.2025 | 23,02 | 23,30 | 22,96 | 23,20 | 0,78% | 2.109.680,00 |
| 25.11.2025 | 23,10 | 23,39 | 22,86 | 23,02 | -0,22% | 2.713.635,00 |
| 24.11.2025 | 23,09 | 23,25 | 22,98 | 23,07 | 0,52% | 2.908.817,00 |
| 20.11.2025 | 22,73 | 23,02 | 22,65 | 22,95 | 0,70% | 3.374.673,00 |
| 19.11.2025 | 22,90 | 22,96 | 22,36 | 22,79 | -1,00% | 2.810.390,00 |
| 18.11.2025 | 23,04 | 23,13 | 22,74 | 23,02 | -0,09% | 2.679.689,00 |
| 17.11.2025 | 22,84 | 23,06 | 22,71 | 23,04 | -0,30% | 2.669.382,00 |
| 13.11.2025 | 22,77 | 23,16 | 22,71 | 23,11 | 1,49% | 3.459.486,00 |
| 12.11.2025 | 23,40 | 23,41 | 22,77 | 22,77 | -2,73% | 2.779.484,00 |
| 11.11.2025 | 22,98 | 23,50 | 22,98 | 23,41 | 2,05% | 4.393.095,00 |
| 10.11.2025 | 23,03 | 23,07 | 22,80 | 22,94 | -1,08% | 2.701.630,00 |
| 07.11.2025 | 23,00 | 23,30 | 22,88 | 23,19 | 0,09% | 2.557.717,00 |
| 06.11.2025 | 23,06 | 23,80 | 22,70 | 23,17 | 3,48% | 3.829.711,00 |
| 05.11.2025 | 22,18 | 22,68 | 22,18 | 22,39 | 0,45% | 5.408.589,00 |
| 04.11.2025 | 22,51 | 22,67 | 22,24 | 22,29 | -1,68% | 3.484.943,00 |
| 03.11.2025 | 22,73 | 22,74 | 22,36 | 22,67 | -0,83% | 3.106.205,00 |
| 31.10.2025 | 23,04 | 23,06 | 22,82 | 22,86 | -1,08% | 2.149.997,00 |
| 30.10.2025 | 23,40 | 23,45 | 23,09 | 23,11 | -1,62% | 2.704.181,00 |
| 29.10.2025 | 23,56 | 23,77 | 23,33 | 23,49 | -0,34% | 2.731.142,00 |
| 28.10.2025 | 23,42 | 23,73 | 23,24 | 23,57 | 0,38% | 2.136.315,00 |
| 27.10.2025 | 23,67 | 23,75 | 23,43 | 23,48 | -1,39% | 2.511.746,00 |
| 24.10.2025 | 23,87 | 23,92 | 23,77 | 23,81 | -0,21% | 1.487.188,00 |
| 23.10.2025 | 24,09 | 24,26 | 23,86 | 23,86 | -0,75% | 1.809.951,00 |
| 22.10.2025 | 23,81 | 24,36 | 23,81 | 24,04 | 0,46% | 2.625.786,00 |
| 21.10.2025 | 23,85 | 23,99 | 23,81 | 23,93 | 0,29% | 1.894.370,00 |
| 20.10.2025 | 24,25 | 24,31 | 23,72 | 23,86 | -1,65% | 2.570.486,00 |
| 17.10.2025 | 23,63 | 24,46 | 23,48 | 24,26 | 2,41% | 4.895.566,00 |
| 16.10.2025 | 23,67 | 23,95 | 23,59 | 23,69 | 0,17% | 2.160.758,00 |
| 15.10.2025 | 23,81 | 24,59 | 23,47 | 23,65 | 1,37% | 5.090.108,00 |
| 14.10.2025 | 23,84 | 24,21 | 22,48 | 23,33 | -3,60% | 10.906.329,00 |
| 13.10.2025 | 23,71 | 24,34 | 23,65 | 24,20 | 1,26% | 5.077.503,00 |
| 10.10.2025 | 23,54 | 23,95 | 23,42 | 23,90 | 1,96% | 4.020.384,00 |
| 09.10.2025 | 23,28 | 23,48 | 23,25 | 23,44 | 0,90% | 2.544.938,00 |
| 08.10.2025 | 23,32 | 23,39 | 22,94 | 23,23 | -0,26% | 2.915.305,00 |
| 07.10.2025 | 23,18 | 23,36 | 23,08 | 23,29 | 0,43% | 1.965.910,00 |
| 06.10.2025 | 23,28 | 23,31 | 22,91 | 23,19 | -0,17% | 2.272.497,00 |
| 02.10.2025 | 23,46 | 23,46 | 23,06 | 23,23 | -1,02% | 1.682.539,00 |
| 01.10.2025 | 23,39 | 23,53 | 23,31 | 23,47 | 0,34% | 2.489.654,00 |
| 30.09.2025 | 23,26 | 23,47 | 23,15 | 23,39 | 0,52% | 2.166.867,00 |
| 29.09.2025 | 23,12 | 23,31 | 23,05 | 23,27 | 0,74% | 2.384.656,00 |
| 26.09.2025 | 23,03 | 23,17 | 22,98 | 23,10 | 0,22% | 2.097.287,00 |
| 25.09.2025 | 23,08 | 23,31 | 22,96 | 23,05 | -0,30% | 2.406.953,00 |
| 24.09.2025 | 23,15 | 23,16 | 22,87 | 23,12 | -0,52% | 2.780.176,00 |
| 23.09.2025 | 23,09 | 23,35 | 22,96 | 23,24 | 0,74% | 2.377.986,00 |
| 22.09.2025 | 23,17 | 23,52 | 23,03 | 23,07 | -0,65% | 2.818.250,00 |
| 19.09.2025 | 23,17 | 23,26 | 22,96 | 23,22 | 0,52% | 6.342.507,00 |
| 18.09.2025 | 23,39 | 23,39 | 23,05 | 23,10 | -1,66% | 3.062.322,00 |
| 17.09.2025 | 23,42 | 23,65 | 23,39 | 23,49 | 0,26% | 2.398.052,00 |