23,650$
1,37%
Echtzeit-Aktienkurs BCE
Bid:
Ask:
Aktienkurse zur BCE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 23,69 | 23,78 | 23,28 | 23,43 | -1,10% | 2.298.759,00 |
| 15.09.2025 | 23,86 | 23,95 | 23,55 | 23,69 | -1,95% | 2.802.550,00 |
| 12.09.2025 | 24,25 | 24,31 | 24,05 | 24,16 | -0,58% | 2.250.819,00 |
| 11.09.2025 | 24,21 | 24,33 | 24,11 | 24,30 | 0,66% | 1.743.424,00 |
| 10.09.2025 | 24,13 | 24,22 | 24,01 | 24,14 | -0,25% | 2.150.993,00 |
| 09.09.2025 | 24,36 | 24,42 | 24,15 | 24,20 | -0,78% | 2.450.914,00 |
| 08.09.2025 | 24,73 | 24,73 | 23,87 | 24,39 | -1,33% | 3.625.844,00 |
| 05.09.2025 | 24,54 | 24,83 | 24,42 | 24,72 | 1,02% | 2.047.196,00 |
| 04.09.2025 | 24,58 | 24,71 | 24,44 | 24,47 | -0,24% | 2.268.060,00 |
| 03.09.2025 | 24,38 | 24,57 | 24,30 | 24,53 | 0,41% | 1.826.153,00 |
| 02.09.2025 | 24,81 | 24,97 | 24,37 | 24,43 | -2,12% | 2.482.566,00 |
| 29.08.2025 | 24,79 | 25,00 | 24,66 | 24,96 | 0,56% | 2.434.780,00 |
| 28.08.2025 | 24,93 | 24,96 | 24,65 | 24,82 | -0,64% | 2.340.987,00 |
| 27.08.2025 | 24,86 | 25,09 | 24,83 | 24,98 | 0,32% | 4.260.053,00 |
| 26.08.2025 | 25,30 | 25,31 | 24,86 | 24,90 | -1,27% | 3.089.820,00 |
| 25.08.2025 | 25,43 | 25,50 | 25,17 | 25,22 | -1,06% | 2.767.991,00 |
| 22.08.2025 | 25,78 | 25,96 | 25,43 | 25,49 | -0,89% | 3.214.580,00 |
| 21.08.2025 | 25,56 | 25,78 | 25,48 | 25,72 | -0,08% | 2.782.017,00 |
| 20.08.2025 | 25,63 | 25,87 | 25,57 | 25,74 | 0,63% | 3.476.828,00 |
| 19.08.2025 | 25,61 | 25,79 | 25,48 | 25,58 | 0,04% | 1.872.831,00 |
| 18.08.2025 | 25,65 | 26,02 | 25,55 | 25,57 | -0,16% | 3.003.393,00 |
| 15.08.2025 | 25,37 | 25,66 | 25,34 | 25,61 | 0,95% | 3.194.664,00 |
| 14.08.2025 | 24,99 | 25,38 | 24,95 | 25,37 | 1,04% | 2.939.988,00 |
| 13.08.2025 | 24,53 | 25,22 | 24,49 | 25,11 | 2,49% | 4.868.886,00 |
| 12.08.2025 | 24,49 | 24,91 | 24,47 | 24,50 | 0,62% | 2.812.202,00 |
| 11.08.2025 | 24,40 | 24,80 | 24,30 | 24,35 | 0,00% | 3.521.787,00 |
| 08.08.2025 | 23,90 | 24,65 | 23,86 | 24,35 | 2,40% | 3.710.434,00 |
| 07.08.2025 | 23,20 | 23,82 | 22,77 | 23,78 | 2,28% | 4.861.765,00 |
| 06.08.2025 | 23,56 | 23,76 | 23,10 | 23,25 | -1,32% | 3.985.532,00 |
| 05.08.2025 | 23,73 | 24,08 | 23,55 | 23,56 | 1,07% | 2.462.498,00 |
| 04.08.2025 | 23,57 | 23,65 | 23,26 | 23,31 | -1,10% | 1.887.587,00 |
| 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 |