24,414$
-0,07%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 24,81 | 24,97 | 24,37 | 24,43 | -2,12% | 2.650.836,00 |
| 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% | 2.442.078,00 |
| 27.08.2025 | 24,86 | 25,09 | 24,83 | 24,98 | 0,32% | 4.508.625,00 |
| 26.08.2025 | 25,30 | 25,31 | 24,86 | 24,90 | -1,27% | 3.695.198,00 |
| 25.08.2025 | 25,43 | 25,50 | 25,17 | 25,22 | -1,06% | 3.149.756,00 |
| 22.08.2025 | 25,78 | 25,96 | 25,43 | 25,49 | -0,89% | 3.574.329,00 |
| 21.08.2025 | 25,56 | 25,78 | 25,48 | 25,72 | -0,08% | 3.289.906,00 |
| 20.08.2025 | 25,63 | 25,87 | 25,57 | 25,74 | 0,63% | 3.587.447,00 |
| 19.08.2025 | 25,61 | 25,79 | 25,48 | 25,58 | 0,04% | 1.914.162,00 |
| 18.08.2025 | 25,65 | 26,02 | 25,55 | 25,57 | -0,16% | 3.100.996,00 |
| 15.08.2025 | 25,40 | 25,66 | 25,34 | 25,61 | 0,95% | 3.383.992,00 |
| 14.08.2025 | 24,99 | 25,38 | 24,95 | 25,37 | 1,04% | 3.110.239,00 |
| 13.08.2025 | 24,53 | 25,22 | 24,49 | 25,11 | 2,49% | 5.007.552,00 |
| 12.08.2025 | 24,49 | 24,91 | 24,47 | 24,50 | 0,62% | 2.817.035,00 |
| 11.08.2025 | 24,52 | 24,80 | 24,30 | 24,35 | 0,00% | 3.605.808,00 |
| 08.08.2025 | 23,86 | 24,65 | 23,86 | 24,35 | 2,40% | 4.699.720,00 |
| 07.08.2025 | 23,20 | 23,82 | 22,77 | 23,78 | 2,28% | 5.128.683,00 |
| 06.08.2025 | 23,56 | 23,76 | 23,10 | 23,25 | -1,32% | 4.374.871,00 |
| 05.08.2025 | 23,73 | 24,08 | 23,55 | 23,56 | 1,07% | 2.620.251,00 |
| 04.08.2025 | 23,57 | 23,65 | 23,26 | 23,31 | -1,10% | 1.888.228,00 |
| 01.08.2025 | 23,45 | 23,70 | 23,27 | 23,57 | 1,03% | 3.105.829,00 |
| 31.07.2025 | 23,41 | 23,48 | 23,27 | 23,33 | -0,85% | 2.445.440,00 |
| 30.07.2025 | 23,59 | 23,66 | 23,39 | 23,53 | -0,55% | 2.093.148,00 |
| 29.07.2025 | 23,80 | 23,84 | 23,61 | 23,66 | -0,71% | 1.690.802,00 |
| 28.07.2025 | 24,10 | 24,22 | 23,81 | 23,83 | -1,53% | 2.041.332,00 |
| 25.07.2025 | 24,29 | 24,36 | 23,91 | 24,20 | -0,94% | 3.354.098,00 |
| 24.07.2025 | 24,49 | 24,71 | 24,37 | 24,43 | -0,69% | 2.001.324,00 |
| 23.07.2025 | 24,31 | 24,65 | 24,24 | 24,60 | 0,90% | 2.943.577,00 |
| 22.07.2025 | 24,08 | 24,55 | 24,08 | 24,38 | 1,71% | 3.610.214,00 |
| 21.07.2025 | 23,75 | 24,27 | 23,74 | 23,97 | 1,22% | 2.250.443,00 |
| 18.07.2025 | 24,15 | 24,15 | 23,65 | 23,68 | -1,70% | 2.089.463,00 |
| 17.07.2025 | 24,24 | 24,40 | 23,99 | 24,09 | -1,39% | 2.579.007,00 |
| 16.07.2025 | 24,01 | 24,60 | 24,01 | 24,43 | 1,54% | 3.158.786,00 |
| 15.07.2025 | 23,88 | 24,21 | 23,86 | 24,06 | 0,71% | 2.989.008,00 |
| 14.07.2025 | 23,82 | 24,04 | 23,64 | 23,89 | 0,34% | 2.605.162,00 |
| 11.07.2025 | 24,02 | 24,10 | 23,79 | 23,81 | -1,04% | 2.258.855,00 |
| 10.07.2025 | 23,85 | 24,16 | 23,73 | 24,06 | 0,97% | 3.554.849,00 |
| 09.07.2025 | 23,89 | 23,92 | 23,52 | 23,83 | -0,33% | 2.558.895,00 |
| 08.07.2025 | 23,30 | 24,13 | 23,28 | 23,91 | 2,66% | 5.835.153,00 |
| 07.07.2025 | 22,67 | 23,30 | 22,46 | 23,29 | 1,93% | 5.496.534,00 |
| 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% | 5.259.580,00 |
| 01.07.2025 | 22,20 | 22,80 | 22,20 | 22,63 | 2,07% | 2.397.966,00 |
| 30.06.2025 | 21,83 | 22,20 | 21,73 | 22,17 | 1,70% | 2.959.027,00 |
| 27.06.2025 | 21,84 | 22,07 | 21,71 | 21,80 | -0,23% | 2.651.614,00 |
| 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% | 7.051.110,00 |
| 24.06.2025 | 21,89 | 22,17 | 21,82 | 21,98 | 0,46% | 3.665.005,00 |
| 23.06.2025 | 21,62 | 21,93 | 21,62 | 21,88 | 0,78% | 2.790.161,00 |
| 20.06.2025 | 21,89 | 22,02 | 21,65 | 21,71 | -0,41% | 5.200.849,00 |
| 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% | 3.538.680,00 |
| 16.06.2025 | 22,65 | 22,65 | 22,30 | 22,39 | -1,80% | 3.473.821,00 |
| 13.06.2025 | 22,92 | 23,03 | 22,76 | 22,80 | -0,65% | 2.596.344,00 |
| 12.06.2025 | 22,54 | 22,98 | 22,54 | 22,95 | 2,23% | 3.744.819,00 |
| 11.06.2025 | 22,57 | 22,63 | 22,35 | 22,45 | -0,22% | 2.391.807,00 |
| 10.06.2025 | 22,17 | 22,89 | 22,16 | 22,50 | 1,81% | 3.749.080,00 |
| 09.06.2025 | 21,76 | 22,29 | 21,75 | 22,10 | 1,47% | 2.734.239,00 |
| 06.06.2025 | 21,80 | 21,88 | 21,59 | 21,78 | -0,37% | 2.332.101,00 |
| 05.06.2025 | 22,07 | 22,16 | 21,82 | 21,86 | -0,46% | 2.300.202,00 |
| 04.06.2025 | 21,97 | 22,17 | 21,85 | 21,96 | 0,09% | 2.351.329,00 |
| 03.06.2025 | 22,23 | 22,27 | 21,85 | 21,94 | -1,53% | 2.751.328,00 |
| 02.06.2025 | 21,90 | 22,46 | 21,76 | 22,28 | 2,20% | 4.678.731,00 |
| 30.05.2025 | 21,51 | 21,91 | 21,47 | 21,80 | 1,40% | 3.173.192,00 |
| 29.05.2025 | 21,24 | 21,60 | 21,19 | 21,50 | 1,61% | 2.801.266,00 |
| 28.05.2025 | 21,42 | 21,45 | 21,10 | 21,16 | -1,49% | 2.224.307,00 |
| 27.05.2025 | 21,53 | 21,85 | 21,42 | 21,48 | -0,23% | 2.650.272,00 |
| 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% | 2.218.926,00 |
| 21.05.2025 | 21,69 | 21,73 | 21,33 | 21,47 | -0,88% | 2.656.094,00 |
| 20.05.2025 | 21,47 | 22,01 | 21,45 | 21,66 | 0,42% | 3.471.048,00 |
| 19.05.2025 | 21,62 | 21,62 | 21,42 | 21,57 | 0,05% | 1.337.559,00 |
| 16.05.2025 | 21,54 | 21,78 | 21,50 | 21,56 | -0,32% | 2.789.222,00 |
| 15.05.2025 | 21,29 | 21,75 | 21,26 | 21,63 | 1,74% | 2.356.371,00 |
| 14.05.2025 | 21,91 | 21,93 | 21,22 | 21,26 | -3,28% | 4.725.537,00 |
| 13.05.2025 | 22,57 | 22,63 | 21,86 | 21,98 | -2,57% | 3.705.345,00 |
| 12.05.2025 | 22,69 | 22,71 | 22,37 | 22,56 | -0,66% | 3.978.496,00 |
| 09.05.2025 | 22,23 | 23,07 | 22,07 | 22,71 | 2,16% | 5.091.898,00 |
| 08.05.2025 | 21,11 | 22,65 | 21,11 | 22,23 | 4,61% | 6.733.346,00 |
| 07.05.2025 | 21,57 | 21,78 | 21,04 | 21,25 | -1,57% | 5.094.443,00 |
| 06.05.2025 | 21,45 | 21,92 | 21,39 | 21,59 | 0,94% | 4.122.294,00 |
| 05.05.2025 | 21,47 | 21,58 | 21,06 | 21,39 | -0,28% | 3.644.501,00 |
| 02.05.2025 | 21,50 | 21,73 | 21,13 | 21,45 | 0,05% | 6.612.865,00 |
| 01.05.2025 | 22,22 | 22,22 | 21,38 | 21,44 | -3,64% | 4.481.286,00 |
| 30.04.2025 | 21,92 | 22,26 | 21,67 | 22,25 | 1,51% | 3.014.229,00 |
| 29.04.2025 | 21,84 | 22,17 | 21,83 | 21,92 | 0,50% | 1.732.908,00 |
| 28.04.2025 | 21,65 | 21,91 | 21,54 | 21,81 | 0,74% | 1.714.840,00 |
| 25.04.2025 | 21,95 | 21,95 | 21,36 | 21,65 | -1,64% | 2.636.823,00 |
| 24.04.2025 | 22,31 | 22,37 | 21,92 | 22,01 | -0,95% | 1.994.592,00 |
| 23.04.2025 | 22,23 | 22,35 | 21,88 | 22,22 | -0,13% | 2.521.638,00 |
| 22.04.2025 | 22,37 | 22,56 | 22,20 | 22,25 | -0,58% | 2.411.210,00 |
| 21.04.2025 | 22,08 | 22,40 | 21,99 | 22,38 | 1,54% | 2.388.712,00 |
| 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% | 3.423.096,00 |
| 15.04.2025 | 21,65 | 21,70 | 21,21 | 21,24 | -1,89% | 3.391.163,00 |
| 14.04.2025 | 21,50 | 21,72 | 21,34 | 21,65 | 1,36% | 6.388.806,00 |
| 11.04.2025 | 21,08 | 21,67 | 20,97 | 21,36 | 1,81% | 4.608.977,00 |
| 10.04.2025 | 21,05 | 21,06 | 20,57 | 20,98 | -0,10% | 5.052.160,00 |
| 09.04.2025 | 20,65 | 21,41 | 20,28 | 21,00 | 0,62% | 6.342.595,00 |