BCE Inc.
[WKN: A0J3LN | ISIN: CA05534B7604]
Aktienkurse
24,202$ -0,65%
Echtzeit-Aktienkurs BCE Inc.
Bid: Ask:

Aktienkurse zur BCE Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 24,44 24,76 24,23 24,36 0,04% 2.267.029,00
12.03.2025 24,65 24,68 24,28 24,35 -1,74% 3.452.916,00
11.03.2025 25,15 25,25 24,47 24,78 -1,59% 4.466.552,00
10.03.2025 24,90 25,37 24,85 25,18 1,53% 4.434.661,00
07.03.2025 24,49 25,14 24,43 24,80 1,27% 3.419.929,00
06.03.2025 23,73 24,56 23,62 24,49 3,29% 2.938.822,00
05.03.2025 23,74 24,18 23,64 23,71 0,42% 1.757.164,00
04.03.2025 23,32 23,77 23,23 23,61 0,85% 2.765.089,00
03.03.2025 23,21 23,59 23,18 23,41 1,25% 2.183.555,00
28.02.2025 23,48 23,56 23,01 23,12 -1,15% 2.128.179,00
27.02.2025 23,21 23,51 23,17 23,39 0,13% 1.877.888,00
26.02.2025 23,88 23,91 23,21 23,36 -2,30% 2.820.082,00
25.02.2025 24,07 24,25 23,87 23,91 -0,71% 2.645.412,00
24.02.2025 23,95 24,39 23,94 24,08 0,46% 2.163.150,00
21.02.2025 23,56 24,11 23,50 23,97 1,70% 2.577.640,00
20.02.2025 23,43 23,60 23,31 23,57 0,64% 1.795.696,00
19.02.2025 23,34 23,63 23,13 23,42 0,21% 1.997.697,00
18.02.2025 23,64 23,78 23,31 23,37 -1,89% 2.842.798,00
14.02.2025 23,67 23,89 23,54 23,82 0,80% 2.282.486,00
13.02.2025 23,36 23,81 23,30 23,63 1,59% 2.614.602,00
12.02.2025 22,83 23,33 22,73 23,26 1,66% 2.549.034,00
11.02.2025 22,49 22,95 22,30 22,88 1,64% 4.074.592,00
10.02.2025 22,26 22,76 22,21 22,51 1,67% 3.749.337,00
07.02.2025 23,48 23,48 22,00 22,14 -5,87% 7.889.929,00
06.02.2025 24,99 24,99 23,21 23,52 -5,54% 7.531.951,00
05.02.2025 24,55 25,05 24,34 24,90 2,05% 6.337.319,00
04.02.2025 24,30 24,60 24,29 24,40 1,54% 2.364.339,00
03.02.2025 23,29 24,10 23,01 24,03 1,01% 3.279.132,00
31.01.2025 23,83 24,15 23,68 23,79 -0,46% 2.993.492,00
30.01.2025 23,82 24,20 23,60 23,90 0,84% 2.666.419,00
29.01.2025 23,75 24,01 23,67 23,70 -0,75% 3.117.517,00
28.01.2025 24,29 24,44 23,87 23,88 -0,75% 3.380.496,00
27.01.2025 23,71 24,19 23,61 24,06 2,25% 3.327.179,00
24.01.2025 23,40 23,60 23,13 23,53 1,34% 2.265.030,00
23.01.2025 23,29 23,51 23,14 23,22 0,30% 2.434.820,00
22.01.2025 23,40 23,40 23,01 23,15 -1,03% 2.639.989,00
21.01.2025 23,00 23,48 22,88 23,39 1,04% 3.917.326,00
17.01.2025 22,92 23,24 22,90 23,15 1,45% 2.840.887,00
16.01.2025 22,70 22,93 22,49 22,82 0,40% 4.367.657,00
15.01.2025 22,73 22,93 22,67 22,73 0,84% 2.898.632,00
14.01.2025 22,61 22,63 21,87 22,54 -2,89% 5.909.176,00
13.01.2025 22,99 23,23 22,78 23,21 1,09% 2.839.394,00
10.01.2025 23,31 23,33 22,91 22,96 -2,84% 3.535.110,00
08.01.2025 23,76 23,80 23,36 23,63 -0,96% 2.334.866,00
07.01.2025 24,05 24,18 23,85 23,86 -0,33% 4.004.281,00
06.01.2025 24,10 24,17 23,72 23,94 0,50% 3.677.193,00
03.01.2025 23,13 23,83 23,13 23,82 2,41% 3.950.122,00
02.01.2025 23,29 23,62 23,09 23,26 0,35% 2.865.296,00
31.12.2024 22,60 23,29 22,54 23,18 2,89% 3.821.049,00
30.12.2024 22,60 22,64 22,18 22,53 -0,57% 3.410.953,00
27.12.2024 22,70 22,86 22,49 22,66 -0,92% 3.216.667,00
26.12.2024 22,82 23,05 22,74 22,87 -0,13% 3.520.101,00
24.12.2024 22,77 22,98 22,68 22,90 0,26% 1.710.307,00
23.12.2024 22,95 23,14 22,51 22,84 -1,38% 4.417.730,00
20.12.2024 23,08 23,42 22,90 23,16 0,22% 5.954.806,00
19.12.2024 23,35 23,66 23,09 23,11 -1,24% 5.085.570,00
18.12.2024 23,53 23,60 23,04 23,40 -0,76% 7.038.671,00
17.12.2024 23,43 23,85 23,38 23,58 -1,17% 6.598.851,00
16.12.2024 24,42 24,64 23,82 23,86 -6,50% 7.752.706,00
13.12.2024 25,79 25,85 25,24 25,52 -1,12% 5.665.335,00
12.12.2024 25,95 25,99 25,57 25,81 -0,62% 5.024.406,00
11.12.2024 26,31 26,38 25,96 25,97 -1,85% 3.909.958,00
10.12.2024 26,92 26,99 26,13 26,46 -1,64% 4.054.343,00
09.12.2024 26,82 27,28 26,76 26,90 0,45% 4.031.321,00
06.12.2024 26,84 27,08 26,57 26,78 -0,70% 2.717.443,00
05.12.2024 26,83 27,18 26,83 26,97 0,48% 3.007.677,00
04.12.2024 27,30 27,42 26,72 26,84 -1,72% 7.256.380,00
03.12.2024 27,11 27,45 27,10 27,31 1,00% 5.247.638,00
02.12.2024 26,98 27,14 26,67 27,04 0,04% 3.823.301,00
29.11.2024 27,05 27,14 26,95 27,03 0,04% 1.448.158,00
27.11.2024 26,60 27,33 26,59 27,02 1,46% 3.684.388,00
26.11.2024 26,79 26,94 26,47 26,63 -1,44% 3.286.138,00
25.11.2024 27,00 27,09 26,74 27,02 0,93% 3.247.592,00
22.11.2024 26,70 26,95 26,67 26,77 0,34% 5.371.238,00
21.11.2024 26,97 26,97 26,45 26,68 -1,19% 5.627.370,00
20.11.2024 27,28 27,36 26,91 27,00 -1,14% 3.436.421,00
19.11.2024 27,19 27,45 27,03 27,31 0,29% 2.853.616,00
18.11.2024 26,89 27,50 26,79 27,23 1,53% 4.043.653,00
15.11.2024 26,72 26,94 26,51 26,82 -0,07% 4.366.892,00
14.11.2024 27,35 27,42 26,78 26,84 -1,36% 5.191.229,00
13.11.2024 27,73 27,74 27,14 27,21 -1,73% 7.305.727,00
12.11.2024 27,74 27,78 27,11 27,69 -0,57% 3.564.158,00
11.11.2024 28,40 28,56 27,77 27,85 -1,83% 3.105.285,00
08.11.2024 28,19 28,64 28,10 28,37 1,07% 4.007.310,00
07.11.2024 28,45 28,48 27,29 28,07 -2,33% 7.242.072,00
06.11.2024 28,74 28,80 28,26 28,74 -0,35% 6.733.154,00
05.11.2024 29,20 29,55 28,64 28,84 -0,96% 4.290.392,00
04.11.2024 31,13 31,13 28,82 29,12 -9,28% 10.183.768,00
01.11.2024 32,37 32,48 31,87 32,10 -0,50% 1.913.559,00
31.10.2024 32,19 32,44 32,08 32,26 0,06% 1.556.809,00
30.10.2024 32,32 32,48 32,11 32,24 -0,68% 1.537.848,00
29.10.2024 32,57 32,63 32,21 32,46 -0,70% 2.046.621,00
28.10.2024 32,75 33,02 32,64 32,69 -0,30% 1.097.002,00
25.10.2024 33,13 33,22 32,77 32,79 -1,06% 1.531.325,00
24.10.2024 33,33 33,33 32,91 33,14 -0,21% 1.466.251,00
23.10.2024 33,32 33,33 32,90 33,21 -0,33% 1.193.707,00
22.10.2024 33,28 33,42 33,16 33,32 -0,21% 1.215.170,00
21.10.2024 33,49 33,53 33,19 33,39 -0,45% 1.526.448,00
18.10.2024 33,53 33,76 33,42 33,54 0,15% 1.184.706,00
17.10.2024 33,35 33,57 33,29 33,49 0,03% 1.175.023,00