33,492$
0,01%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 33,35 | 33,57 | 33,29 | 33,49 | 0,03% | 1.175.023,00 |
| 16.10.2024 | 33,44 | 33,85 | 33,44 | 33,48 | 0,21% | 1.160.147,00 |
| 15.10.2024 | 32,61 | 33,69 | 32,53 | 33,41 | 2,61% | 2.795.650,00 |
| 14.10.2024 | 33,01 | 33,11 | 32,38 | 32,56 | -1,39% | 3.483.981,00 |
| 11.10.2024 | 32,83 | 33,24 | 32,77 | 33,02 | 0,49% | 2.616.803,00 |
| 10.10.2024 | 33,15 | 33,21 | 32,71 | 32,86 | -1,35% | 3.028.799,00 |
| 09.10.2024 | 33,46 | 33,64 | 33,29 | 33,31 | -0,60% | 1.564.210,00 |
| 08.10.2024 | 33,55 | 33,60 | 33,22 | 33,51 | -0,06% | 1.978.175,00 |
| 07.10.2024 | 33,75 | 33,76 | 33,40 | 33,53 | -0,53% | 1.748.904,00 |
| 04.10.2024 | 33,75 | 33,91 | 33,58 | 33,71 | -0,38% | 1.572.443,00 |
| 03.10.2024 | 34,21 | 34,21 | 33,79 | 33,84 | -1,74% | 2.409.969,00 |
| 02.10.2024 | 34,77 | 34,85 | 34,22 | 34,44 | -1,12% | 1.629.955,00 |
| 01.10.2024 | 34,80 | 34,94 | 34,69 | 34,83 | 0,09% | 1.424.199,00 |
| 30.09.2024 | 35,22 | 35,28 | 34,67 | 34,80 | -1,11% | 2.620.057,00 |
| 27.09.2024 | 34,83 | 35,21 | 34,78 | 35,19 | 1,03% | 1.528.881,00 |
| 26.09.2024 | 34,81 | 35,14 | 34,80 | 34,83 | -0,20% | 1.072.066,00 |
| 25.09.2024 | 35,16 | 35,27 | 34,79 | 34,90 | -0,65% | 1.685.964,00 |
| 24.09.2024 | 35,17 | 35,17 | 34,93 | 35,13 | 0,09% | 1.998.489,00 |
| 23.09.2024 | 35,13 | 35,30 | 34,85 | 35,10 | 0,17% | 1.397.722,00 |
| 20.09.2024 | 35,20 | 35,27 | 34,79 | 35,04 | -0,43% | 2.079.188,00 |
| 19.09.2024 | 35,74 | 35,88 | 35,10 | 35,19 | -1,18% | 3.223.690,00 |
| 18.09.2024 | 35,27 | 36,17 | 35,10 | 35,61 | 3,19% | 4.915.230,00 |
| 17.09.2024 | 34,39 | 34,65 | 34,23 | 34,51 | 0,38% | 2.650.834,00 |
| 16.09.2024 | 34,70 | 34,81 | 34,22 | 34,38 | -2,88% | 2.965.124,00 |
| 13.09.2024 | 35,31 | 35,64 | 35,31 | 35,40 | 0,40% | 2.130.825,00 |
| 12.09.2024 | 35,19 | 35,41 | 35,09 | 35,26 | 0,20% | 2.292.206,00 |
| 11.09.2024 | 35,37 | 35,37 | 34,76 | 35,19 | -0,31% | 2.040.948,00 |
| 10.09.2024 | 36,11 | 36,11 | 35,17 | 35,30 | -2,16% | 2.186.413,00 |
| 09.09.2024 | 35,75 | 36,09 | 35,75 | 36,08 | 0,92% | 1.254.097,00 |
| 06.09.2024 | 36,00 | 36,12 | 35,60 | 35,75 | -0,56% | 1.351.581,00 |
| 05.09.2024 | 35,99 | 36,14 | 35,87 | 35,95 | 0,20% | 1.254.465,00 |
| 04.09.2024 | 35,28 | 35,95 | 35,23 | 35,88 | 1,59% | 1.860.748,00 |
| 03.09.2024 | 34,80 | 35,33 | 34,77 | 35,32 | 0,91% | 1.672.732,00 |
| 30.08.2024 | 34,90 | 35,09 | 34,73 | 35,00 | 0,32% | 1.311.930,00 |
| 29.08.2024 | 35,18 | 35,18 | 34,85 | 34,89 | -0,34% | 1.269.340,00 |
| 28.08.2024 | 35,19 | 35,28 | 34,87 | 35,01 | -0,60% | 3.364.514,00 |
| 27.08.2024 | 35,08 | 35,26 | 34,98 | 35,22 | 0,23% | 2.540.823,00 |
| 26.08.2024 | 35,08 | 35,32 | 35,07 | 35,14 | 0,49% | 1.382.595,00 |
| 23.08.2024 | 34,64 | 35,20 | 34,54 | 34,97 | 1,22% | 1.301.722,00 |
| 22.08.2024 | 34,65 | 34,76 | 34,47 | 34,55 | -0,20% | 828.477,00 |
| 21.08.2024 | 34,59 | 34,71 | 34,53 | 34,62 | 0,26% | 964.506,00 |
| 20.08.2024 | 34,34 | 34,58 | 34,16 | 34,53 | 0,49% | 1.363.573,00 |
| 19.08.2024 | 34,34 | 34,53 | 34,33 | 34,36 | 0,15% | 1.123.383,00 |
| 16.08.2024 | 34,35 | 34,39 | 34,13 | 34,31 | 0,00% | 1.326.270,00 |
| 15.08.2024 | 34,21 | 34,39 | 34,07 | 34,31 | 0,15% | 1.927.913,00 |
| 14.08.2024 | 34,38 | 34,54 | 34,09 | 34,26 | -0,64% | 2.593.263,00 |
| 13.08.2024 | 34,84 | 34,89 | 34,32 | 34,48 | -0,98% | 2.655.178,00 |
| 12.08.2024 | 35,06 | 35,09 | 34,78 | 34,82 | -0,49% | 1.573.107,00 |
| 09.08.2024 | 35,08 | 35,15 | 34,84 | 34,99 | -0,09% | 1.408.991,00 |
| 08.08.2024 | 34,90 | 35,15 | 34,82 | 35,02 | 0,49% | 1.560.254,00 |
| 07.08.2024 | 35,14 | 35,28 | 34,77 | 34,85 | -0,43% | 1.735.668,00 |
| 06.08.2024 | 33,83 | 35,06 | 33,71 | 35,00 | 3,15% | 3.559.158,00 |
| 05.08.2024 | 33,50 | 34,13 | 33,34 | 33,93 | -1,17% | 2.462.593,00 |
| 02.08.2024 | 33,87 | 34,41 | 33,50 | 34,33 | 1,18% | 2.894.251,00 |
| 01.08.2024 | 33,90 | 34,17 | 33,55 | 33,93 | 0,59% | 2.377.076,00 |
| 31.07.2024 | 33,59 | 33,92 | 33,53 | 33,73 | 0,51% | 2.050.662,00 |
| 30.07.2024 | 33,29 | 33,68 | 33,16 | 33,56 | 0,87% | 1.808.817,00 |
| 29.07.2024 | 33,40 | 33,41 | 33,13 | 33,27 | -0,27% | 3.553.351,00 |
| 26.07.2024 | 33,22 | 33,45 | 33,06 | 33,36 | 0,57% | 1.416.327,00 |
| 25.07.2024 | 33,21 | 33,50 | 33,04 | 33,17 | 0,03% | 2.155.626,00 |
| 24.07.2024 | 32,91 | 33,30 | 32,85 | 33,16 | 0,82% | 1.421.293,00 |
| 23.07.2024 | 33,03 | 33,07 | 32,80 | 32,89 | -0,27% | 1.520.906,00 |
| 22.07.2024 | 33,30 | 33,30 | 32,78 | 32,98 | -0,69% | 1.796.309,00 |
| 19.07.2024 | 33,31 | 33,39 | 32,96 | 33,21 | -0,36% | 1.860.771,00 |
| 18.07.2024 | 33,29 | 33,65 | 33,29 | 33,33 | -0,12% | 1.960.425,00 |
| 17.07.2024 | 32,96 | 33,38 | 32,71 | 33,37 | 1,27% | 2.020.846,00 |
| 16.07.2024 | 32,87 | 32,97 | 32,68 | 32,95 | 0,76% | 1.738.087,00 |
| 15.07.2024 | 32,50 | 32,81 | 32,32 | 32,70 | 0,71% | 3.066.705,00 |
| 12.07.2024 | 32,40 | 32,60 | 32,17 | 32,47 | 0,62% | 1.623.581,00 |
| 11.07.2024 | 31,87 | 32,48 | 31,83 | 32,27 | 1,57% | 2.080.349,00 |
| 10.07.2024 | 31,69 | 31,80 | 31,48 | 31,77 | 0,73% | 1.845.809,00 |
| 09.07.2024 | 31,63 | 31,67 | 31,40 | 31,54 | -0,60% | 2.538.568,00 |
| 08.07.2024 | 31,67 | 31,79 | 31,57 | 31,73 | 0,35% | 2.251.098,00 |
| 05.07.2024 | 31,56 | 31,66 | 31,34 | 31,62 | 0,48% | 2.940.648,00 |
| 03.07.2024 | 31,31 | 31,75 | 31,31 | 31,47 | 0,45% | 1.394.385,00 |
| 02.07.2024 | 32,14 | 32,17 | 31,13 | 31,33 | -2,37% | 4.425.603,00 |
| 01.07.2024 | 32,38 | 32,72 | 32,06 | 32,09 | -0,86% | 1.968.909,00 |
| 28.06.2024 | 32,45 | 32,60 | 32,30 | 32,37 | -0,06% | 1.666.299,00 |
| 27.06.2024 | 32,59 | 32,59 | 32,32 | 32,39 | -0,55% | 1.483.629,00 |
| 26.06.2024 | 32,55 | 32,63 | 32,31 | 32,57 | -0,46% | 1.876.066,00 |
| 25.06.2024 | 33,16 | 33,26 | 32,61 | 32,72 | -1,56% | 1.866.822,00 |
| 24.06.2024 | 32,51 | 33,31 | 32,51 | 33,24 | 1,96% | 2.343.781,00 |
| 21.06.2024 | 32,87 | 32,98 | 32,51 | 32,60 | -0,58% | 2.290.928,00 |
| 20.06.2024 | 32,41 | 32,82 | 32,29 | 32,79 | 0,89% | 1.975.270,00 |
| 18.06.2024 | 32,60 | 32,77 | 32,35 | 32,50 | -0,43% | 1.982.567,00 |
| 17.06.2024 | 32,83 | 32,85 | 32,51 | 32,64 | -0,73% | 1.796.237,00 |
| 14.06.2024 | 33,01 | 33,12 | 32,47 | 32,88 | -3,24% | 2.191.246,00 |
| 13.06.2024 | 34,30 | 34,30 | 33,73 | 33,98 | -0,90% | 2.239.881,00 |
| 12.06.2024 | 34,37 | 34,62 | 34,21 | 34,29 | 0,68% | 1.528.602,00 |
| 11.06.2024 | 33,76 | 34,10 | 33,56 | 34,06 | 0,50% | 1.827.024,00 |
| 10.06.2024 | 34,20 | 34,23 | 33,83 | 33,89 | -0,99% | 2.472.545,00 |
| 07.06.2024 | 34,35 | 34,43 | 34,21 | 34,23 | -0,75% | 1.266.998,00 |
| 06.06.2024 | 34,48 | 34,78 | 34,42 | 34,49 | -0,06% | 1.785.871,00 |
| 05.06.2024 | 34,50 | 34,66 | 34,23 | 34,51 | 0,17% | 1.489.599,00 |
| 04.06.2024 | 34,35 | 34,54 | 34,03 | 34,45 | 0,26% | 2.606.216,00 |
| 03.06.2024 | 34,25 | 34,50 | 34,04 | 34,36 | 0,44% | 2.152.617,00 |
| 31.05.2024 | 33,79 | 34,36 | 33,79 | 34,21 | 1,63% | 2.875.454,00 |
| 30.05.2024 | 33,28 | 33,78 | 33,27 | 33,66 | 1,42% | 2.387.361,00 |
| 29.05.2024 | 33,45 | 33,46 | 33,08 | 33,19 | -1,25% | 2.156.030,00 |
| 28.05.2024 | 33,70 | 33,85 | 33,37 | 33,61 | 0,12% | 1.773.103,00 |