23,425$
-3,84%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 23,63 | 23,63 | 23,37 | 23,40 | -3,93% | - |
| 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 |