23,227$
0,25%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,09 | 23,25 | 22,97 | 23,14 | -0,12% | - |
| 06.11.2025 | 23,06 | 23,80 | 22,70 | 23,17 | 3,48% | 3.960.654,00 |
| 05.11.2025 | 22,18 | 22,68 | 22,18 | 22,39 | 0,45% | 5.525.056,00 |
| 04.11.2025 | 22,51 | 22,67 | 22,24 | 22,29 | -1,68% | 3.660.788,00 |
| 03.11.2025 | 22,73 | 22,74 | 22,36 | 22,67 | -0,83% | 3.294.281,00 |
| 31.10.2025 | 23,04 | 23,06 | 22,82 | 22,86 | -1,08% | 2.265.474,00 |
| 30.10.2025 | 23,38 | 23,45 | 23,09 | 23,11 | -1,62% | 2.705.837,00 |
| 29.10.2025 | 23,56 | 23,77 | 23,33 | 23,49 | -0,34% | 2.755.502,00 |
| 28.10.2025 | 23,42 | 23,73 | 23,24 | 23,57 | 0,38% | 2.510.413,00 |
| 27.10.2025 | 23,68 | 23,75 | 23,43 | 23,48 | -1,39% | 2.656.588,00 |
| 24.10.2025 | 23,87 | 23,92 | 23,77 | 23,81 | -0,27% | 1.931.111,00 |
| 23.10.2025 | 24,10 | 24,23 | 23,87 | 23,88 | -0,69% | 1.883.274,00 |
| 22.10.2025 | 23,81 | 24,36 | 23,81 | 24,04 | 0,46% | 2.647.910,00 |
| 21.10.2025 | 23,85 | 23,99 | 23,81 | 23,93 | 0,29% | 1.917.296,00 |
| 20.10.2025 | 24,27 | 24,31 | 23,72 | 23,86 | -1,72% | 2.580.171,00 |
| 17.10.2025 | 23,52 | 24,41 | 23,52 | 24,28 | 2,48% | - |
| 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% | 5.092.123,00 |
| 14.10.2025 | 23,84 | 24,21 | 22,48 | 23,33 | -3,60% | 11.551.684,00 |
| 13.10.2025 | 23,69 | 24,34 | 23,65 | 24,20 | 1,26% | 5.258.173,00 |
| 10.10.2025 | 23,54 | 23,95 | 23,42 | 23,90 | 1,96% | 4.400.857,00 |
| 09.10.2025 | 23,25 | 23,48 | 23,25 | 23,44 | 0,90% | 2.812.816,00 |
| 08.10.2025 | 23,32 | 23,39 | 22,94 | 23,23 | -0,26% | 3.195.983,00 |
| 07.10.2025 | 23,18 | 23,36 | 23,08 | 23,29 | 0,43% | 2.418.925,00 |
| 06.10.2025 | 23,28 | 23,31 | 22,91 | 23,19 | -0,73% | 2.419.901,00 |
| 03.10.2025 | 23,19 | 23,45 | 23,19 | 23,36 | 0,56% | 1.719.092,00 |
| 02.10.2025 | 23,46 | 23,46 | 23,06 | 23,23 | -1,02% | 1.936.576,00 |
| 01.10.2025 | 23,39 | 23,53 | 23,31 | 23,47 | 0,34% | 2.559.436,00 |
| 30.09.2025 | 23,27 | 23,47 | 23,15 | 23,39 | 0,52% | 2.404.740,00 |
| 29.09.2025 | 23,15 | 23,31 | 23,05 | 23,27 | 0,74% | 2.641.111,00 |
| 26.09.2025 | 23,03 | 23,17 | 22,98 | 23,10 | 0,22% | 2.163.843,00 |
| 25.09.2025 | 23,15 | 23,31 | 22,96 | 23,05 | -0,30% | 2.960.242,00 |
| 24.09.2025 | 23,08 | 23,16 | 22,87 | 23,12 | -0,52% | 2.824.248,00 |
| 23.09.2025 | 23,09 | 23,35 | 22,96 | 23,24 | 0,74% | 2.525.139,00 |
| 22.09.2025 | 23,22 | 23,52 | 23,03 | 23,07 | -0,65% | 2.830.898,00 |
| 19.09.2025 | 23,17 | 23,26 | 22,96 | 23,22 | 0,52% | 6.413.543,00 |
| 18.09.2025 | 23,39 | 23,39 | 23,05 | 23,10 | -1,66% | 3.431.845,00 |
| 17.09.2025 | 23,43 | 23,65 | 23,39 | 23,49 | 0,26% | 2.404.135,00 |
| 16.09.2025 | 23,59 | 23,78 | 23,27 | 23,43 | -1,10% | 2.372.928,00 |
| 15.09.2025 | 23,86 | 23,95 | 23,55 | 23,69 | -1,95% | 3.053.960,00 |
| 12.09.2025 | 24,21 | 24,31 | 24,05 | 24,16 | -0,58% | 2.360.702,00 |
| 11.09.2025 | 24,23 | 24,33 | 24,11 | 24,30 | 0,66% | 1.751.247,00 |
| 10.09.2025 | 24,13 | 24,22 | 24,01 | 24,14 | -0,25% | 2.532.210,00 |
| 09.09.2025 | 24,39 | 24,42 | 24,15 | 24,20 | -0,78% | 2.513.869,00 |
| 08.09.2025 | 24,73 | 24,73 | 23,87 | 24,39 | -1,33% | 3.666.834,00 |
| 05.09.2025 | 24,52 | 24,83 | 24,42 | 24,72 | 1,02% | 2.189.576,00 |
| 04.09.2025 | 24,58 | 24,71 | 24,44 | 24,47 | -0,24% | 2.321.382,00 |
| 03.09.2025 | 24,38 | 24,57 | 24,30 | 24,53 | 0,41% | 1.959.632,00 |
| 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 | 24,85 | 25,09 | 24,83 | 24,98 | 0,32% | 4.508.625,00 |
| 26.08.2025 | 25,28 | 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 | 25,69 | 25,78 | 25,48 | 25,72 | -0,08% | 3.289.906,00 |
| 20.08.2025 | 25,72 | 25,87 | 25,57 | 25,74 | 0,63% | 3.587.447,00 |
| 19.08.2025 | 25,57 | 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 | 24,50 | 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 | 23,56 | 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 | 23,57 | 23,66 | 23,39 | 23,53 | -0,55% | 2.093.148,00 |
| 29.07.2025 | 23,76 | 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 | 23,76 | 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 | 24,33 | 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 | 23,28 | 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 | 22,21 | 22,80 | 22,20 | 22,63 | 2,07% | 2.397.966,00 |
| 30.06.2025 | 21,80 | 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 | 21,82 | 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 |